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 |
| Dec 01, 2022 | $1.12 | $1.13 | $1.12 | $1.12 | 4 108 |
| Nov 30, 2022 | $1.12 | $1.13 | $1.12 | $1.12 | 1 812 |
| Nov 29, 2022 | $1.16 | $1.17 | $1.12 | $1.12 | 10 312 |
| Nov 28, 2022 | $1.12 | $1.18 | $1.12 | $1.17 | 3 912 |
| Nov 25, 2022 | $1.12 | $1.12 | $1.11 | $1.11 | 531 |
| Nov 23, 2022 | $1.12 | $1.15 | $1.12 | $1.12 | 3 366 |
| Nov 22, 2022 | $1.17 | $1.17 | $1.12 | $1.12 | 4 478 |
| Nov 21, 2022 | $1.15 | $1.15 | $1.12 | $1.14 | 3 021 |
| Nov 18, 2022 | $1.18 | $1.18 | $1.11 | $1.13 | 4 119 |
| Nov 17, 2022 | $1.10 | $1.25 | $1.10 | $1.25 | 13 367 |
| Nov 16, 2022 | $1.20 | $1.20 | $1.10 | $1.14 | 24 657 |
| Nov 15, 2022 | $1.15 | $1.25 | $1.15 | $1.22 | 50 371 |
| Nov 14, 2022 | $1.15 | $1.24 | $1.15 | $1.20 | 14 693 |
| Nov 11, 2022 | $1.20 | $1.25 | $1.17 | $1.25 | 6 230 |
| Nov 10, 2022 | $1.15 | $1.25 | $1.15 | $1.22 | 17 376 |
| Nov 09, 2022 | $1.22 | $1.22 | $1.15 | $1.15 | 6 381 |
| Nov 08, 2022 | $1.26 | $1.26 | $1.15 | $1.20 | 13 164 |
| Nov 07, 2022 | $1.16 | $1.35 | $1.15 | $1.20 | 43 486 |
| Nov 04, 2022 | $1.22 | $1.25 | $1.12 | $1.16 | 13 240 |
| Nov 03, 2022 | $1.33 | $1.33 | $1.22 | $1.25 | 8 117 |
| Nov 02, 2022 | $1.36 | $1.36 | $1.32 | $1.35 | 14 445 |
| Nov 01, 2022 | $1.38 | $1.48 | $1.38 | $1.41 | 9 719 |
| Oct 31, 2022 | $1.45 | $1.48 | $1.29 | $1.41 | 6 169 |
| Oct 28, 2022 | $1.43 | $1.50 | $1.35 | $1.45 | 46 341 |
| Oct 27, 2022 | $1.23 | $1.49 | $1.10 | $1.40 | 56 626 |
