AXAS stock price (quote)

$0.34 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AXAS stock was $0.34.

During the day the stock fluctuated 0.00% from a day low at $0.34 to a day high of $0.34.

Quick summary:

  • 30 day high of the AXAS stock price was $0.48 and low was $0.30.
  • 90 day high was $0.48 and low was $0.22.
  • 52 week high for Abraxas Petroleum Corporation - $1.55 and low - $0.22.
Friday January 17, 2020 Change 0.00% Price $0.34
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Abraxas Petroleum Corporation prices

Date Open High Low Close Volume
2020-01-17 $0.34 $0.34 $0.34 $0.34 0
2020-01-16 $0.33 $0.35 $0.32 $0.34 1390949
2020-01-15 $0.33 $0.33 $0.32 $0.32 1061836
2020-01-14 $0.32 $0.33 $0.32 $0.33 1342694
2020-01-13 $0.32 $0.33 $0.31 $0.32 1116607
2020-01-10 $0.33 $0.34 $0.32 $0.33 1312294
2020-01-09 $0.35 $0.35 $0.33 $0.35 1091307
2020-01-08 $0.40 $0.40 $0.34 $0.35 2800288
2020-01-07 $0.42 $0.42 $0.38 $0.39 2065031
2020-01-06 $0.40 $0.41 $0.38 $0.40 4288066
2020-01-03 $0.39 $0.39 $0.35 $0.36 2452185
2020-01-02 $0.37 $0.37 $0.35 $0.35 1508999
2019-12-31 $0.34 $0.37 $0.34 $0.35 2075481
2019-12-30 $0.38 $0.39 $0.30 $0.34 2976053
2019-12-27 $0.39 $0.40 $0.38 $0.38 1371214
2019-12-26 $0.40 $0.41 $0.38 $0.39 1314459
2019-12-24 $0.41 $0.41 $0.38 $0.39 1396609
2019-12-23 $0.44 $0.44 $0.39 $0.41 3106442
2019-12-20 $0.43 $0.48 $0.42 $0.44 6085791
2019-12-19 $0.35 $0.45 $0.33 $0.42 5269497
2019-12-18 $0.37 $0.38 $0.34 $0.35 3027132
2019-12-17 $0.33 $0.38 $0.31 $0.38 5189137
2019-12-16 $0.27 $0.32 $0.27 $0.31 3844769
2019-12-13 $0.25 $0.28 $0.25 $0.27 2643957
2019-12-12 $0.25 $0.26 $0.25 $0.25 1549940
2019-12-11 $0.26 $0.26 $0.25 $0.25 1639374
2019-12-10 $0.26 $0.26 $0.25 $0.25 958631
2019-12-09 $0.25 $0.26 $0.24 $0.25 738211
2019-12-06 $0.26 $0.27 $0.25 $0.25 1077022
2019-12-05 $0.27 $0.27 $0.25 $0.25 1387504
2019-12-04 $0.24 $0.27 $0.24 $0.26 1535807
2019-12-03 $0.25 $0.26 $0.24 $0.24 1299342
2019-12-02 $0.26 $0.27 $0.24 $0.24 1509302
2019-11-29 $0.27 $0.27 $0.25 $0.26 1061587
2019-11-27 $0.26 $0.27 $0.25 $0.25 813101
2019-11-26 $0.26 $0.29 $0.25 $0.25 2558704
2019-11-25 $0.25 $0.26 $0.23 $0.26 1620680
2019-11-22 $0.25 $0.25 $0.23 $0.25 1738921
2019-11-21 $0.26 $0.26 $0.22 $0.24 2197943
2019-11-20 $0.26 $0.27 $0.25 $0.25 1662724
2019-11-19 $0.29 $0.29 $0.25 $0.26 1895256
2019-11-18 $0.33 $0.33 $0.27 $0.28 2393187
2019-11-15 $0.30 $0.33 $0.29 $0.32 1842995
2019-11-14 $0.31 $0.32 $0.29 $0.29 1568130
2019-11-13 $0.30 $0.36 $0.28 $0.30 4034172
2019-11-12 $0.35 $0.35 $0.30 $0.31 2100258
2019-11-11 $0.28 $0.37 $0.27 $0.33 4590452
2019-11-08 $0.27 $0.28 $0.26 $0.27 2064249
2019-11-07 $0.28 $0.28 $0.27 $0.27 1875198
2019-11-06 $0.29 $0.30 $0.26 $0.27 2704679
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT