NASDAQ:AXAS
Delisted
Abraxas Petroleum Corporation Stock Price (Quote)
$0.0347
+0 (+0%)
At Close: Sep 20, 2023
| 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 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2019 | $0.316 | $0.325 | $0.304 | $0.310 | 2 066 032 |
| Nov 01, 2019 | $0.300 | $0.318 | $0.283 | $0.318 | 2 093 700 |
| Oct 31, 2019 | $0.310 | $0.312 | $0.272 | $0.290 | 3 169 451 |
| Oct 30, 2019 | $0.328 | $0.328 | $0.307 | $0.309 | 1 376 353 |
| Oct 29, 2019 | $0.335 | $0.335 | $0.312 | $0.329 | 1 147 976 |
| Oct 28, 2019 | $0.337 | $0.340 | $0.326 | $0.331 | 1 077 156 |
| Oct 25, 2019 | $0.328 | $0.332 | $0.323 | $0.330 | 1 133 646 |
| Oct 24, 2019 | $0.340 | $0.348 | $0.323 | $0.330 | 965 989 |
| Oct 23, 2019 | $0.338 | $0.354 | $0.325 | $0.339 | 1 168 599 |
| Oct 22, 2019 | $0.324 | $0.345 | $0.314 | $0.338 | 1 640 373 |
| Oct 21, 2019 | $0.339 | $0.343 | $0.306 | $0.320 | 2 318 703 |
| Oct 18, 2019 | $0.350 | $0.350 | $0.330 | $0.336 | 1 079 396 |
| Oct 17, 2019 | $0.364 | $0.364 | $0.330 | $0.348 | 2 172 901 |
| Oct 16, 2019 | $0.380 | $0.380 | $0.355 | $0.357 | 1 711 915 |
| Oct 15, 2019 | $0.440 | $0.440 | $0.365 | $0.372 | 3 951 127 |
| Oct 14, 2019 | $0.385 | $0.385 | $0.360 | $0.373 | 691 125 |
| Oct 11, 2019 | $0.380 | $0.385 | $0.365 | $0.373 | 977 440 |
| Oct 10, 2019 | $0.376 | $0.380 | $0.340 | $0.369 | 1 404 381 |
| Oct 09, 2019 | $0.390 | $0.390 | $0.365 | $0.382 | 1 031 328 |
| Oct 08, 2019 | $0.398 | $0.400 | $0.370 | $0.380 | 2 498 474 |
| Oct 07, 2019 | $0.435 | $0.442 | $0.390 | $0.409 | 2 214 665 |
| Oct 04, 2019 | $0.440 | $0.462 | $0.420 | $0.435 | 847 779 |
| Oct 03, 2019 | $0.448 | $0.460 | $0.412 | $0.455 | 1 030 850 |
| Oct 02, 2019 | $0.450 | $0.478 | $0.425 | $0.443 | 1 326 518 |
| Oct 01, 2019 | $0.501 | $0.518 | $0.449 | $0.450 | 1 012 395 |
