NASDAQ:AXAS
$0.179
(
224.55%
)
Friday, 26th May 2023
Abraxas Petroleum Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0211 | $0.700 | Friday, 26th May 2023 AXAS stock ended at $0.179. This is 224.55% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 218.76% from a day low at $0.0561 to a day high of $0.179. |
| 90 days | $0.0211 | $0.89 | |
| 52 weeks | $0.0211 | $2.29 |
Historical Abraxas Petroleum Corporation prices
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-04-27 | $0.662 | $0.662 | $0.582 | $0.625 | 15 077 |
| 2023-04-26 | $0.590 | $0.700 | $0.558 | $0.645 | 31 262 |
| 2023-04-25 | $0.620 | $0.690 | $0.594 | $0.594 | 17 527 |
| 2023-04-24 | $0.720 | $0.720 | $0.640 | $0.640 | 53 148 |
| 2023-04-21 | $0.735 | $0.735 | $0.693 | $0.720 | 11 540 |
| 2023-04-20 | $0.652 | $0.701 | $0.650 | $0.650 | 6 856 |
| 2023-04-19 | $0.705 | $0.730 | $0.700 | $0.700 | 3 138 |
| 2023-04-18 | $0.670 | $0.750 | $0.660 | $0.720 | 51 321 |
| 2023-04-17 | $0.643 | $0.670 | $0.630 | $0.670 | 11 827 |
| 2023-04-14 | $0.640 | $0.655 | $0.610 | $0.635 | 16 510 |
| 2023-04-13 | $0.695 | $0.695 | $0.610 | $0.643 | 14 414 |
| 2023-04-12 | $0.695 | $0.730 | $0.635 | $0.730 | 5 529 |
| 2023-04-11 | $0.670 | $0.700 | $0.670 | $0.700 | 2 694 |
| 2023-04-10 | $0.660 | $0.696 | $0.660 | $0.670 | 3 999 |
| 2023-04-06 | $0.745 | $0.745 | $0.700 | $0.720 | 6 520 |
| 2023-04-05 | $0.660 | $0.705 | $0.660 | $0.703 | 7 094 |
| 2023-04-04 | $0.720 | $0.720 | $0.652 | $0.660 | 5 430 |
| 2023-04-03 | $0.690 | $0.780 | $0.640 | $0.700 | 27 756 |
| 2023-03-31 | $0.610 | $0.650 | $0.610 | $0.630 | 3 883 |
| 2023-03-30 | $0.640 | $0.645 | $0.640 | $0.640 | 6 723 |
| 2023-03-29 | $0.660 | $0.660 | $0.625 | $0.650 | 35 641 |
| 2023-03-28 | $0.740 | $0.740 | $0.660 | $0.690 | 5 873 |
| 2023-03-27 | $0.660 | $0.83 | $0.650 | $0.700 | 11 381 |
| 2023-03-24 | $0.660 | $0.720 | $0.660 | $0.660 | 3 921 |
| 2023-03-23 | $0.660 | $0.700 | $0.660 | $0.660 | 7 222 |
| 2023-03-22 | $0.700 | $0.700 | $0.640 | $0.680 | 19 798 |
| 2023-03-21 | $0.690 | $0.720 | $0.690 | $0.708 | 12 998 |
| 2023-03-20 | $0.755 | $0.785 | $0.730 | $0.730 | 15 838 |
| 2023-03-17 | $0.735 | $0.776 | $0.733 | $0.766 | 5 315 |
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.
