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 |
| 2020-06-10 | $0.330 | $0.355 | $0.275 | $0.323 | 15 836 449 |
| 2020-06-09 | $0.400 | $0.400 | $0.350 | $0.355 | 19 295 147 |
| 2020-06-08 | $0.370 | $0.449 | $0.366 | $0.445 | 58 431 546 |
| 2020-06-05 | $0.249 | $0.297 | $0.235 | $0.276 | 29 157 455 |
| 2020-06-04 | $0.213 | $0.215 | $0.204 | $0.215 | 5 304 339 |
| 2020-06-03 | $0.210 | $0.214 | $0.203 | $0.213 | 5 317 179 |
| 2020-06-02 | $0.210 | $0.215 | $0.203 | $0.209 | 5 081 461 |
| 2020-06-01 | $0.199 | $0.212 | $0.191 | $0.199 | 3 955 107 |
| 2020-05-29 | $0.200 | $0.200 | $0.190 | $0.194 | 3 616 616 |
| 2020-05-28 | $0.204 | $0.206 | $0.195 | $0.201 | 3 739 801 |
| 2020-05-27 | $0.208 | $0.210 | $0.196 | $0.206 | 4 611 620 |
| 2020-05-26 | $0.200 | $0.214 | $0.200 | $0.213 | 3 592 241 |
| 2020-05-22 | $0.206 | $0.210 | $0.198 | $0.201 | 3 054 062 |
| 2020-05-21 | $0.210 | $0.211 | $0.202 | $0.207 | 3 009 729 |
| 2020-05-20 | $0.211 | $0.214 | $0.201 | $0.210 | 4 989 437 |
| 2020-05-19 | $0.224 | $0.229 | $0.203 | $0.206 | 4 965 924 |
| 2020-05-18 | $0.210 | $0.228 | $0.205 | $0.225 | 9 317 429 |
| 2020-05-15 | $0.195 | $0.218 | $0.193 | $0.202 | 6 099 443 |
| 2020-05-14 | $0.190 | $0.208 | $0.182 | $0.194 | 4 674 214 |
| 2020-05-13 | $0.207 | $0.210 | $0.189 | $0.199 | 6 119 595 |
| 2020-05-12 | $0.222 | $0.229 | $0.217 | $0.218 | 4 883 397 |
| 2020-05-11 | $0.228 | $0.228 | $0.210 | $0.220 | 4 857 446 |
| 2020-05-08 | $0.230 | $0.230 | $0.216 | $0.228 | 5 142 625 |
| 2020-05-07 | $0.230 | $0.238 | $0.221 | $0.238 | 5 117 586 |
| 2020-05-06 | $0.250 | $0.250 | $0.212 | $0.230 | 8 051 749 |
