Abraxas Petroleum Corporation Stock Price (Quote) NASDAQ:AXAS
$1.13 ( 0.89% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.36 | Friday, 2nd Dec 2022 AXAS stock ended at $1.13. This is 0.89% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.60% from a day low at $1.11 to a day high of $1.15. |
| 90 days | $0.600 | $1.60 | |
| 52 weeks | $0.520 | $4.94 |
Historical Abraxas Petroleum Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $1.12 | $1.15 | $1.11 | $1.13 | 14 347 |
| 2022-12-01 | $1.12 | $1.13 | $1.12 | $1.12 | 3 832 |
| 2022-11-30 | $1.12 | $1.13 | $1.12 | $1.12 | 1 500 |
| 2022-11-29 | $1.17 | $1.17 | $1.13 | $1.14 | 6 354 |
| 2022-11-28 | $1.12 | $1.18 | $1.12 | $1.17 | 3 763 |
| 2022-11-25 | $1.12 | $1.12 | $1.11 | $1.11 | 531 |
| 2022-11-23 | $1.12 | $1.15 | $1.12 | $1.13 | 3 230 |
| 2022-11-22 | $1.17 | $1.17 | $1.12 | $1.13 | 3 673 |
| 2022-11-21 | $1.15 | $1.15 | $1.12 | $1.14 | 3 021 |
| 2022-11-18 | $1.18 | $1.18 | $1.11 | $1.13 | 4 119 |
| 2022-11-17 | $1.10 | $1.25 | $1.10 | $1.25 | 13 367 |
| 2022-11-16 | $1.20 | $1.20 | $1.10 | $1.14 | 24 657 |
| 2022-11-15 | $1.15 | $1.25 | $1.15 | $1.22 | 50 371 |
| 2022-11-14 | $1.15 | $1.24 | $1.15 | $1.20 | 14 693 |
| 2022-11-11 | $1.20 | $1.25 | $1.17 | $1.25 | 6 230 |
| 2022-11-10 | $1.15 | $1.25 | $1.15 | $1.22 | 17 376 |
| 2022-11-09 | $1.22 | $1.22 | $1.15 | $1.15 | 6 381 |
| 2022-11-08 | $1.26 | $1.26 | $1.15 | $1.20 | 13 164 |
| 2022-11-07 | $1.16 | $1.35 | $1.15 | $1.20 | 43 486 |
| 2022-11-04 | $1.22 | $1.25 | $1.12 | $1.16 | 13 240 |
| 2022-11-03 | $1.33 | $1.33 | $1.22 | $1.25 | 8 117 |
| 2022-11-02 | $1.36 | $1.36 | $1.32 | $1.35 | 14 445 |
| 2022-11-01 | $1.38 | $1.48 | $1.38 | $1.41 | 9 719 |
| 2022-10-31 | $1.45 | $1.48 | $1.29 | $1.41 | 6 169 |
| 2022-10-28 | $1.43 | $1.50 | $1.35 | $1.45 | 46 341 |
| 2022-10-27 | $1.23 | $1.49 | $1.10 | $1.40 | 56 626 |
| 2022-10-26 | $1.10 | $1.25 | $1.10 | $1.23 | 19 881 |
| 2022-10-25 | $1.08 | $1.17 | $1.02 | $1.11 | 10 170 |
| 2022-10-24 | $1.10 | $1.10 | $1.07 | $1.10 | 6 579 |
| 2022-10-21 | $1.03 | $1.10 | $1.03 | $1.10 | 52 262 |
| 2022-10-20 | $1.10 | $1.12 | $0.92 | $1.02 | 100 651 |
| 2022-10-19 | $1.00 | $1.10 | $1.00 | $1.02 | 14 785 |
| 2022-10-18 | $1.09 | $1.09 | $1.09 | $1.09 | 147 |
| 2022-10-17 | $1.00 | $1.10 | $1.00 | $1.05 | 3 073 |
| 2022-10-14 | $1.06 | $1.10 | $1.00 | $1.10 | 12 341 |
| 2022-10-13 | $1.11 | $1.11 | $1.00 | $1.10 | 8 072 |
| 2022-10-12 | $1.28 | $1.28 | $1.01 | $1.10 | 15 494 |
| 2022-10-11 | $1.28 | $1.28 | $1.20 | $1.20 | 26 963 |
| 2022-10-10 | $1.49 | $1.49 | $1.25 | $1.28 | 20 914 |
| 2022-10-07 | $1.55 | $1.55 | $1.21 | $1.40 | 4 128 |
| 2022-10-06 | $1.46 | $1.60 | $1.45 | $1.60 | 49 428 |
| 2022-10-05 | $1.20 | $1.50 | $1.10 | $1.48 | 73 354 |
| 2022-10-04 | $1.06 | $1.30 | $1.06 | $1.20 | 58 132 |
| 2022-10-03 | $0.83 | $1.10 | $0.83 | $1.10 | 18 575 |
| 2022-09-30 | $0.750 | $0.83 | $0.750 | $0.83 | 21 163 |
| 2022-09-29 | $0.82 | $0.82 | $0.650 | $0.780 | 30 985 |
| 2022-09-28 | $0.790 | $0.80 | $0.750 | $0.80 | 13 478 |
| 2022-09-27 | $0.700 | $0.80 | $0.660 | $0.80 | 18 369 |
| 2022-09-26 | $0.95 | $0.95 | $0.600 | $0.700 | 105 346 |
| 2022-09-23 | $1.05 | $1.05 | $0.85 | $0.99 | 63 822 |
About Abraxas Petroleum Corporation
Abraxas Petroleum Corporation, an independent energy company, engages in the acquisition, exploration, exploitation, development, and production of oil and gas properties in the United States. The company operates oil and gas assets in the Permian/Delaware Basin and the Rocky Mountain regions. As of December 31, 2021, its estimated net proved reserves were 14.8 million barrels of oil equivalent. The company was founded in 1977 and is based in San... AXAS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
