AXAS stock price (quote)

$0.31 -7.13% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AXAS stock was $0.31. This is 7.13% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 16.73% from a day low at $0.30 to a day high of $0.35.

Quick summary:

  • 30 day high of the AXAS stock price was $0.44 and low was $0.26.
  • 90 day high was $0.68 and low was $0.26.
  • 52 week high for Abraxas Petroleum Corporation - $1.87 and low - $0.26.
Tuesday November 12, 2019 Change -7.13% Price $0.31
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Abraxas Petroleum Corporation prices

Date Open High Low Close Volume
2019-11-12 $0.35 $0.35 $0.30 $0.31 2033916
2019-11-11 $0.28 $0.37 $0.27 $0.33 4550813
2019-11-08 $0.27 $0.28 $0.26 $0.27 2063968
2019-11-07 $0.28 $0.28 $0.27 $0.27 1875198
2019-11-06 $0.29 $0.30 $0.26 $0.27 2704679
2019-11-05 $0.31 $0.32 $0.28 $0.29 1707787
2019-11-04 $0.32 $0.33 $0.30 $0.31 2066032
2019-11-01 $0.30 $0.32 $0.28 $0.32 2093700
2019-10-31 $0.31 $0.31 $0.27 $0.29 3168307
2019-10-30 $0.33 $0.33 $0.31 $0.31 1372440
2019-10-29 $0.34 $0.34 $0.31 $0.33 1117387
2019-10-28 $0.34 $0.34 $0.33 $0.33 1076541
2019-10-25 $0.33 $0.33 $0.32 $0.33 1131443
2019-10-24 $0.34 $0.35 $0.32 $0.33 963770
2019-10-23 $0.34 $0.35 $0.33 $0.34 1166099
2019-10-22 $0.32 $0.35 $0.31 $0.34 1635343
2019-10-21 $0.34 $0.34 $0.31 $0.32 2318703
2019-10-18 $0.35 $0.35 $0.33 $0.34 1079396
2019-10-17 $0.36 $0.36 $0.33 $0.35 2172901
2019-10-16 $0.38 $0.38 $0.36 $0.36 1711915
2019-10-15 $0.44 $0.44 $0.37 $0.37 3951127
2019-10-14 $0.39 $0.39 $0.36 $0.37 691115
2019-10-11 $0.38 $0.39 $0.37 $0.37 976264
2019-10-10 $0.38 $0.38 $0.34 $0.37 1401022
2019-10-09 $0.39 $0.39 $0.37 $0.38 1029286
2019-10-08 $0.40 $0.40 $0.37 $0.38 2484957
2019-10-07 $0.43 $0.44 $0.39 $0.41 2214148
2019-10-04 $0.44 $0.46 $0.42 $0.44 844919
2019-10-03 $0.45 $0.46 $0.41 $0.46 1029691
2019-10-02 $0.45 $0.48 $0.43 $0.44 1326397
2019-10-01 $0.50 $0.52 $0.45 $0.45 1008655
2019-09-30 $0.52 $0.52 $0.48 $0.51 874025
2019-09-27 $0.50 $0.53 $0.50 $0.50 310214
2019-09-26 $0.51 $0.51 $0.48 $0.51 867547
2019-09-25 $0.53 $0.54 $0.50 $0.50 828065
2019-09-24 $0.57 $0.57 $0.52 $0.53 817775
2019-09-23 $0.59 $0.59 $0.55 $0.57 548728
2019-09-20 $0.59 $0.61 $0.56 $0.59 991829
2019-09-19 $0.61 $0.62 $0.59 $0.60 579879
2019-09-18 $0.60 $0.63 $0.59 $0.61 809428
2019-09-17 $0.61 $0.65 $0.56 $0.62 1630784
2019-09-16 $0.65 $0.68 $0.58 $0.60 3836414
2019-09-13 $0.53 $0.55 $0.51 $0.54 1003977
2019-09-12 $0.54 $0.54 $0.50 $0.52 880129
2019-09-11 $0.57 $0.58 $0.52 $0.53 1570958
2019-09-10 $0.54 $0.57 $0.53 $0.55 850631
2019-09-09 $0.50 $0.55 $0.50 $0.53 965599
2019-09-06 $0.52 $0.53 $0.50 $0.50 439755
2019-09-05 $0.52 $0.56 $0.51 $0.52 910719
2019-09-04 $0.51 $0.54 $0.50 $0.52 539963
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!

Proudly made at

ROCKIT