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 |
| Mar 04, 2016 | $1.02 | $1.31 | $1.01 | $1.15 | 2 713 800 |
| Mar 03, 2016 | $1.00 | $1.07 | $0.99 | $1.03 | 830 900 |
| Mar 02, 2016 | $0.93 | $0.99 | $0.90 | $0.99 | 467 600 |
| Mar 01, 2016 | $0.95 | $0.95 | $0.90 | $0.91 | 483 800 |
| Feb 29, 2016 | $0.92 | $0.93 | $0.88 | $0.90 | 407 100 |
| Feb 26, 2016 | $0.86 | $0.92 | $0.86 | $0.88 | 565 400 |
| Feb 25, 2016 | $0.87 | $0.90 | $0.81 | $0.83 | 527 100 |
| Feb 24, 2016 | $0.87 | $0.90 | $0.85 | $0.87 | 304 400 |
| Feb 23, 2016 | $0.93 | $0.95 | $0.88 | $0.88 | 633 500 |
| Feb 22, 2016 | $0.95 | $1.00 | $0.92 | $0.96 | 698 700 |
| Feb 19, 2016 | $0.99 | $1.00 | $0.92 | $0.93 | 641 400 |
| Feb 18, 2016 | $1.05 | $1.05 | $0.96 | $0.99 | 671 100 |
| Feb 17, 2016 | $0.94 | $1.05 | $0.91 | $1.03 | 1 012 400 |
| Feb 16, 2016 | $0.94 | $0.95 | $0.87 | $0.93 | 591 800 |
| Feb 12, 2016 | $0.86 | $0.89 | $0.82 | $0.88 | 926 700 |
| Feb 11, 2016 | $0.80 | $0.82 | $0.760 | $0.80 | 918 300 |
| Feb 10, 2016 | $0.85 | $0.87 | $0.80 | $0.80 | 739 900 |
| Feb 09, 2016 | $0.92 | $0.96 | $0.86 | $0.86 | 484 500 |
| Feb 08, 2016 | $0.92 | $1.00 | $0.82 | $0.98 | 780 500 |
| Feb 05, 2016 | $0.96 | $0.98 | $0.93 | $0.93 | 529 700 |
| Feb 04, 2016 | $1.01 | $1.07 | $0.96 | $0.96 | 521 100 |
| Feb 03, 2016 | $0.97 | $1.03 | $0.92 | $1.01 | 304 900 |
| Feb 02, 2016 | $1.03 | $1.03 | $0.93 | $0.95 | 376 600 |
| Feb 01, 2016 | $1.05 | $1.08 | $0.99 | $1.01 | 681 500 |
| Jan 29, 2016 | $1.06 | $1.14 | $1.02 | $1.14 | 1 071 800 |
