Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Abraxas Petroleum Corporation Stock Price (Quote) NASDAQ:AXAS
$1.75 ( -5.41% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $2.10 | Friday, 22nd Oct 2021 AXAS stock ended at $1.75. This is 5.41% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 6.29% from a day low at $1.75 to a day high of $1.86. |
| 90 days | $1.23 | $2.46 | |
| 52 weeks | $1.23 | $4.99 |
Historical Abraxas Petroleum Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $1.81 | $1.86 | $1.75 | $1.75 | 23 076 |
| 2021-10-21 | $1.85 | $1.88 | $1.80 | $1.85 | 28 813 |
| 2021-10-20 | $1.80 | $1.85 | $1.79 | $1.85 | 15 122 |
| 2021-10-19 | $1.85 | $1.86 | $1.75 | $1.80 | 23 867 |
| 2021-10-18 | $1.80 | $1.86 | $1.80 | $1.85 | 10 082 |
| 2021-10-15 | $1.86 | $1.86 | $1.80 | $1.85 | 23 609 |
| 2021-10-14 | $1.86 | $1.87 | $1.85 | $1.85 | 10 876 |
| 2021-10-13 | $1.86 | $1.90 | $1.85 | $1.85 | 7 834 |
| 2021-10-12 | $1.86 | $1.93 | $1.86 | $1.86 | 9 195 |
| 2021-10-11 | $1.83 | $2.00 | $1.83 | $1.86 | 12 354 |
| 2021-10-08 | $1.95 | $1.95 | $1.84 | $1.86 | 14 292 |
| 2021-10-07 | $1.90 | $1.94 | $1.80 | $1.94 | 65 676 |
| 2021-10-06 | $1.88 | $1.98 | $1.80 | $1.95 | 52 036 |
| 2021-10-05 | $2.00 | $2.00 | $1.85 | $1.90 | 98 345 |
| 2021-10-04 | $1.80 | $1.98 | $1.70 | $1.86 | 90 207 |
| 2021-10-01 | $1.50 | $1.79 | $1.50 | $1.70 | 38 413 |
| 2021-09-30 | $1.76 | $1.82 | $1.59 | $1.59 | 23 561 |
| 2021-09-29 | $1.88 | $1.88 | $1.46 | $1.67 | 133 804 |
| 2021-09-28 | $2.00 | $2.10 | $1.90 | $1.90 | 123 727 |
| 2021-09-27 | $1.64 | $1.93 | $1.62 | $1.91 | 154 028 |
| 2021-09-24 | $1.67 | $1.74 | $1.60 | $1.60 | 15 529 |
| 2021-09-23 | $1.67 | $1.71 | $1.50 | $1.67 | 43 116 |
| 2021-09-22 | $1.61 | $1.71 | $1.37 | $1.64 | 54 277 |
| 2021-09-21 | $1.55 | $1.78 | $1.41 | $1.77 | 46 234 |
| 2021-09-20 | $1.66 | $1.67 | $1.41 | $1.55 | 34 510 |
| 2021-09-17 | $1.69 | $1.74 | $1.64 | $1.69 | 21 634 |
| 2021-09-16 | $1.72 | $1.72 | $1.65 | $1.66 | 37 077 |
| 2021-09-15 | $1.90 | $1.92 | $1.70 | $1.80 | 62 779 |
| 2021-09-14 | $1.72 | $1.91 | $1.72 | $1.91 | 34 057 |
| 2021-09-13 | $1.83 | $1.86 | $1.70 | $1.83 | 50 110 |
| 2021-09-10 | $1.85 | $1.91 | $1.81 | $1.83 | 50 110 |
| 2021-09-09 | $1.86 | $1.94 | $1.82 | $1.88 | 24 271 |
| 2021-09-08 | $1.95 | $1.95 | $1.80 | $1.94 | 14 199 |
| 2021-09-07 | $1.95 | $2.02 | $1.90 | $1.95 | 23 463 |
| 2021-09-03 | $1.95 | $2.02 | $1.88 | $2.02 | 57 147 |
| 2021-09-02 | $1.95 | $2.02 | $1.90 | $1.99 | 40 874 |
| 2021-09-01 | $2.00 | $2.04 | $1.93 | $2.02 | 17 186 |
| 2021-08-31 | $2.06 | $2.08 | $2.00 | $2.04 | 30 118 |
| 2021-08-30 | $2.05 | $2.10 | $2.05 | $2.05 | 23 687 |
| 2021-08-27 | $2.03 | $2.12 | $2.00 | $2.05 | 44 727 |
| 2021-08-26 | $2.13 | $2.13 | $2.00 | $2.03 | 34 248 |
| 2021-08-25 | $2.00 | $2.12 | $2.00 | $2.12 | 45 410 |
| 2021-08-24 | $2.03 | $2.20 | $2.03 | $2.11 | 13 574 |
| 2021-08-23 | $2.00 | $2.18 | $2.00 | $2.13 | 72 115 |
| 2021-08-20 | $2.02 | $2.07 | $2.00 | $2.00 | 19 507 |
| 2021-08-19 | $2.07 | $2.15 | $2.03 | $2.07 | 24 251 |
| 2021-08-18 | $2.04 | $2.33 | $2.04 | $2.12 | 145 005 |
| 2021-08-17 | $2.04 | $2.15 | $2.00 | $2.11 | 58 824 |
| 2021-08-16 | $2.09 | $2.28 | $2.00 | $2.20 | 67 477 |
| 2021-08-13 | $2.11 | $2.26 | $2.04 | $2.20 | 67 477 |
Abraxas Petroleum Corporation, an independent energy company, engages in the acquisition, exploitation, development, and production of oil and gas properties in the United States. The company operates oil and gas assets in the Rocky Mountain, Permian Basin, and onshore Gulf Coast regions. As of December 31, 2014, its estimated net proved reserves were 43.2 million barrels of oil equivalent. The company was founded in 1977 and is based in San Anto... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
