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

Historical Abraxas Petroleum Corporation prices

Date Open High Low Close Volume
2023-06-02 $0.0721 $0.0742 $0.0322 $0.0742 249
2023-06-01 $0.0721 $0.0742 $0.0322 $0.0742 5 320
2023-05-31 $0.0321 $0.0321 $0.0321 $0.0321 7 126
2023-05-30 $0.179 $0.179 $0.179 $0.179 0
2023-05-26 $0.0561 $0.179 $0.0561 $0.179 2 307
2023-05-25 $0.0444 $0.0551 $0.0402 $0.0551 12 874
2023-05-24 $0.0302 $0.0321 $0.0302 $0.0321 713
2023-05-23 $0.0211 $0.0256 $0.0211 $0.0256 2 733
2023-05-22 $0.450 $0.550 $0.450 $0.515 29 203
2023-05-19 $0.465 $0.535 $0.450 $0.450 3 574
2023-05-18 $0.450 $0.540 $0.450 $0.465 8 374
2023-05-17 $0.468 $0.550 $0.425 $0.540 11 211
2023-05-16 $0.550 $0.550 $0.460 $0.460 1 419
2023-05-15 $0.480 $0.605 $0.405 $0.550 23 951
2023-05-12 $0.500 $0.625 $0.500 $0.531 5 537
2023-05-11 $0.510 $0.530 $0.460 $0.500 29 339
2023-05-10 $0.520 $0.545 $0.500 $0.520 16 098
2023-05-09 $0.410 $0.610 $0.410 $0.520 22 064
2023-05-08 $0.516 $0.570 $0.350 $0.490 35 538
2023-05-05 $0.545 $0.570 $0.533 $0.550 4 365
2023-05-04 $0.630 $0.630 $0.510 $0.515 10 357
2023-05-03 $0.500 $0.630 $0.500 $0.560 22 651
2023-05-02 $0.570 $0.570 $0.510 $0.560 11 778
2023-05-01 $0.579 $0.600 $0.550 $0.570 8 401
2023-04-28 $0.665 $0.665 $0.560 $0.584 17 833
Click to get the best stock tips daily for free!