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
2020-10-30 $1.46 $1.81 $1.45 $1.63 3 028 207
2020-10-29 $1.54 $1.54 $1.41 $1.47 470 315
2020-10-28 $1.60 $1.60 $1.49 $1.49 445 587
2020-10-27 $1.73 $1.75 $1.62 $1.64 384 604
2020-10-26 $1.89 $1.90 $1.71 $1.73 508 532
2020-10-23 $1.96 $1.98 $1.85 $1.87 409 283
2020-10-22 $1.88 $2.00 $1.83 $1.96 547 096
2020-10-21 $1.94 $1.97 $1.82 $1.85 596 800
2020-10-20 $2.25 $2.38 $1.86 $1.95 1 131 289
2020-10-19 $2.25 $2.89 $2.03 $2.19 1 910 667
2020-10-16 $0.153 $0.155 $0.140 $0.145 9 299 115
2020-10-15 $0.155 $0.160 $0.152 $0.155 3 437 268
2020-10-14 $0.155 $0.164 $0.152 $0.155 4 331 836
2020-10-13 $0.160 $0.164 $0.151 $0.155 6 894 392
2020-10-12 $0.163 $0.175 $0.156 $0.159 12 421 974
2020-10-09 $0.178 $0.279 $0.171 $0.178 125 446 824
2020-10-08 $0.145 $0.165 $0.142 $0.163 11 073 430
2020-10-07 $0.143 $0.147 $0.140 $0.145 3 108 330
2020-10-06 $0.147 $0.149 $0.142 $0.143 3 053 082
2020-10-05 $0.149 $0.149 $0.141 $0.145 2 876 300
2020-10-02 $0.140 $0.148 $0.133 $0.144 3 361 663
2020-10-01 $0.146 $0.150 $0.140 $0.142 3 342 450
2020-09-30 $0.150 $0.154 $0.145 $0.146 3 755 894
2020-09-29 $0.155 $0.159 $0.146 $0.156 7 857 570
2020-09-28 $0.152 $0.153 $0.144 $0.146 3 592 460
Click to get the best stock tips daily for free!