GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Abraxas Petroleum Corporation Stock Price (Quote) NASDAQ:AXAS

$3.25 ( 1.25% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $1.98 $3.42 Monday, 14th Jun 2021 AXAS stock ended at $3.25. This is 1.25% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 6.67% from a day low at $3.21 to a day high of $3.42.
90 days $1.85 $4.29
52 weeks $0.13 $4.99

Historical Abraxas Petroleum Corporation prices

Date Open High Low Close Volume
2021-06-14 $3.25 $3.42 $3.21 $3.25 358 889
2021-06-11 $3.08 $3.23 $3.07 $3.21 269 681
2021-06-10 $3.25 $3.29 $3.05 $3.07 287 133
2021-06-09 $3.17 $3.40 $3.15 $3.26 417 501
2021-06-08 $3.06 $3.20 $2.98 $3.15 197 614
2021-06-07 $3.00 $3.24 $2.95 $3.07 345 552
2021-06-04 $3.17 $3.20 $2.91 $2.98 502 458
2021-06-03 $3.01 $3.15 $2.94 $3.09 348 420
2021-06-02 $3.04 $3.29 $2.90 $2.97 825 165
2021-06-01 $2.68 $3.19 $2.63 $3.04 1 329 212
2021-05-28 $2.71 $2.73 $2.49 $2.55 599 929
2021-05-27 $2.24 $2.80 $2.22 $2.74 1 129 456
2021-05-26 $2.12 $2.23 $2.11 $2.21 107 243
2021-05-25 $2.29 $2.29 $2.10 $2.15 149 284
2021-05-24 $2.24 $2.25 $2.16 $2.25 143 214
2021-05-21 $2.18 $2.29 $2.16 $2.21 164 919
2021-05-20 $2.15 $2.19 $2.06 $2.16 119 987
2021-05-19 $2.09 $2.18 $2.00 $2.17 323 859
2021-05-18 $2.26 $2.26 $2.10 $2.16 315 150
2021-05-17 $2.03 $2.27 $1.98 $2.23 662 188
2021-05-14 $2.08 $2.14 $2.02 $2.08 254 146
2021-05-13 $2.10 $2.18 $1.90 $2.02 459 636
2021-05-12 $2.00 $2.34 $1.99 $2.12 1 121 012
2021-05-11 $1.94 $2.00 $1.86 $1.99 194 423
2021-05-10 $2.03 $2.08 $1.88 $1.94 486 644
2021-05-07 $1.89 $1.99 $1.88 $1.96 229 231
2021-05-06 $2.09 $2.16 $1.85 $1.93 527 592
2021-05-05 $2.04 $2.23 $1.96 $2.05 535 902
2021-05-04 $1.96 $2.03 $1.88 $1.99 334 784
2021-05-03 $2.07 $2.12 $1.87 $1.99 837 571
2021-04-30 $2.15 $2.24 $2.02 $2.05 475 877
2021-04-29 $2.42 $2.45 $2.18 $2.20 456 338
2021-04-28 $2.24 $2.44 $2.22 $2.34 445 138
2021-04-27 $2.18 $2.25 $2.12 $2.22 160 327
2021-04-26 $2.05 $2.25 $2.04 $2.18 404 662
2021-04-23 $2.29 $2.42 $2.05 $2.05 635 395
2021-04-22 $2.49 $2.49 $2.36 $2.40 135 110
2021-04-21 $2.40 $2.50 $2.30 $2.47 61 740
2021-04-20 $2.51 $2.58 $2.22 $2.39 281 875
2021-04-19 $2.46 $2.55 $2.35 $2.51 223 025
2021-04-16 $2.57 $2.61 $2.43 $2.47 177 499
2021-04-15 $2.87 $2.87 $2.53 $2.60 323 181
2021-04-14 $2.70 $2.90 $2.69 $2.78 201 231
2021-04-13 $2.76 $2.78 $2.63 $2.64 227 435
2021-04-12 $3.03 $3.06 $2.78 $2.83 147 592
2021-04-09 $3.01 $3.06 $2.87 $2.97 116 824
2021-04-08 $3.12 $3.12 $2.93 $3.02 158 703
2021-04-07 $3.18 $3.25 $3.08 $3.12 107 284
2021-04-06 $3.19 $3.36 $3.13 $3.19 170 093
2021-04-05 $3.47 $3.57 $3.13 $3.18 242 213

About Abraxas Petroleum Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT