NASDAQ:AXAS
Delisted
Abraxas Petroleum Corporation Stock Price (Quote)
$0.0347
+0 (+0%)
At Close: Sep 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0347 | $0.0347 | Wednesday, 20th Sep 2023 AXAS stock ended at $0.0347. During the day the stock fluctuated 0% from a day low at $0.0347 to a day high of $0.0347. |
| 90 days | $0.0347 | $0.0347 | |
| 52 weeks | $0.0211 | $1.60 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-30 | $1.46 | $1.81 | $1.45 | $1.63 | 3 028 207 |
| 2020-10-29 | $1.54 | $1.54 | $1.41 | $1.47 | 470 315 |
| 2020-10-28 | $1.60 | $1.60 | $1.49 | $1.49 | 445 587 |
| 2020-10-27 | $1.73 | $1.75 | $1.62 | $1.64 | 384 604 |
| 2020-10-26 | $1.89 | $1.90 | $1.71 | $1.73 | 508 532 |
| 2020-10-23 | $1.96 | $1.98 | $1.85 | $1.87 | 409 283 |
| 2020-10-22 | $1.88 | $2.00 | $1.83 | $1.96 | 547 096 |
| 2020-10-21 | $1.94 | $1.97 | $1.82 | $1.85 | 596 800 |
| 2020-10-20 | $2.25 | $2.38 | $1.86 | $1.95 | 1 131 289 |
| 2020-10-19 | $2.25 | $2.89 | $2.03 | $2.19 | 1 910 667 |
| 2020-10-16 | $0.153 | $0.155 | $0.140 | $0.145 | 9 299 115 |
| 2020-10-15 | $0.155 | $0.160 | $0.152 | $0.155 | 3 437 268 |
| 2020-10-14 | $0.155 | $0.164 | $0.152 | $0.155 | 4 331 836 |
| 2020-10-13 | $0.160 | $0.164 | $0.151 | $0.155 | 6 894 392 |
| 2020-10-12 | $0.163 | $0.175 | $0.156 | $0.159 | 12 421 974 |
| 2020-10-09 | $0.178 | $0.279 | $0.171 | $0.178 | 125 446 824 |
| 2020-10-08 | $0.145 | $0.165 | $0.142 | $0.163 | 11 073 430 |
| 2020-10-07 | $0.143 | $0.147 | $0.140 | $0.145 | 3 108 330 |
| 2020-10-06 | $0.147 | $0.149 | $0.142 | $0.143 | 3 053 082 |
| 2020-10-05 | $0.149 | $0.149 | $0.141 | $0.145 | 2 876 300 |
| 2020-10-02 | $0.140 | $0.148 | $0.133 | $0.144 | 3 361 663 |
| 2020-10-01 | $0.146 | $0.150 | $0.140 | $0.142 | 3 342 450 |
| 2020-09-30 | $0.150 | $0.154 | $0.145 | $0.146 | 3 755 894 |
| 2020-09-29 | $0.155 | $0.159 | $0.146 | $0.156 | 7 857 570 |
| 2020-09-28 | $0.152 | $0.153 | $0.144 | $0.146 | 3 592 460 |
