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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2019 | $0.519 | $0.520 | $0.482 | $0.508 | 874 274 |
| Sep 27, 2019 | $0.500 | $0.525 | $0.496 | $0.502 | 310 388 |
| Sep 26, 2019 | $0.510 | $0.511 | $0.480 | $0.507 | 867 547 |
| Sep 25, 2019 | $0.530 | $0.537 | $0.500 | $0.504 | 833 124 |
| Sep 24, 2019 | $0.567 | $0.570 | $0.523 | $0.527 | 817 734 |
| Sep 23, 2019 | $0.590 | $0.593 | $0.550 | $0.571 | 557 772 |
| Sep 20, 2019 | $0.590 | $0.610 | $0.558 | $0.587 | 1 024 695 |
| Sep 19, 2019 | $0.611 | $0.617 | $0.590 | $0.598 | 581 303 |
| Sep 18, 2019 | $0.600 | $0.632 | $0.590 | $0.611 | 810 136 |
| Sep 17, 2019 | $0.610 | $0.655 | $0.562 | $0.619 | 1 633 316 |
| Sep 16, 2019 | $0.650 | $0.680 | $0.581 | $0.600 | 3 845 009 |
| Sep 13, 2019 | $0.525 | $0.550 | $0.510 | $0.540 | 1 004 245 |
| Sep 12, 2019 | $0.537 | $0.537 | $0.500 | $0.524 | 891 654 |
| Sep 11, 2019 | $0.570 | $0.580 | $0.515 | $0.525 | 1 571 989 |
| Sep 10, 2019 | $0.535 | $0.568 | $0.530 | $0.552 | 851 235 |
| Sep 09, 2019 | $0.503 | $0.550 | $0.503 | $0.530 | 965 663 |
| Sep 06, 2019 | $0.520 | $0.530 | $0.500 | $0.503 | 445 025 |
| Sep 05, 2019 | $0.520 | $0.560 | $0.510 | $0.525 | 919 641 |
| Sep 04, 2019 | $0.511 | $0.540 | $0.500 | $0.519 | 542 907 |
| Sep 03, 2019 | $0.534 | $0.534 | $0.470 | $0.500 | 1 185 377 |
| Aug 30, 2019 | $0.557 | $0.570 | $0.502 | $0.522 | 679 259 |
| Aug 29, 2019 | $0.490 | $0.585 | $0.487 | $0.541 | 1 937 662 |
| Aug 28, 2019 | $0.480 | $0.500 | $0.470 | $0.497 | 1 330 519 |
| Aug 27, 2019 | $0.507 | $0.516 | $0.460 | $0.479 | 933 075 |
| Aug 26, 2019 | $0.510 | $0.530 | $0.478 | $0.502 | 1 197 471 |
