Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (OP: AXAS )

0.0347 UNCHANGED
Last Price Updated: 1:12 PM EDT, Jun 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.013 2.126 1.950 2.100 43,375 +0.15(+7.69%)
May 27, 2022 2.000 2.010 1.910 1.950 23,151 -0.06(-2.99%)
May 26, 2022 1.900 2.050 1.900 2.010 13,107 +0.01(+0.50%)
May 25, 2022 1.910 2.000 1.890 2.000 17,851 +0.11(+5.82%)
May 24, 2022 1.906 1.906 1.850 1.890 9,259 +0.02(+1.07%)
May 23, 2022 1.810 1.990 1.810 1.870 8,147 -0.00(-0.13%)
May 20, 2022 1.940 2.140 1.750 1.873 31,566 +0.02(+1.22%)
May 19, 2022 1.810 1.850 1.810 1.850 8,011 +0.05(+2.78%)
May 18, 2022 2.020 2.020 1.760 1.800 24,177 -0.32(-15.09%)
May 17, 2022 1.780 2.120 1.780 2.120 14,614 +0.15(+7.35%)
May 16, 2022 1.850 2.220 1.720 1.975 83,425 +0.13(+7.33%)
May 13, 2022 1.880 1.880 1.770 1.840 14,257 +0.04(+2.22%)
May 12, 2022 1.900 1.900 1.600 1.800 41,938 -0.08(-4.26%)
May 11, 2022 1.897 1.920 1.850 1.880 24,423 -0.01(-0.74%)
May 10, 2022 2.000 2.000 1.890 1.894 13,302 -0.02(-0.84%)
May 09, 2022 1.890 1.950 1.630 1.910 48,880 -0.09(-4.50%)
May 06, 2022 1.900 2.020 1.880 2.000 38,471 +0.11(+5.82%)
May 05, 2022 1.940 1.990 1.890 1.890 19,934 +0.01(+0.53%)
May 04, 2022 1.925 1.960 1.850 1.880 3,748 -0.02(-1.05%)
May 03, 2022 1.880 2.000 1.810 1.900 18,551 +0.04(+2.15%)
May 02, 2022 1.903 1.903 1.800 1.860 14,678 -0.10(-5.10%)
Apr 29, 2022 1.990 1.990 1.950 1.960 5,590 +0.02(+1.03%)
Apr 28, 2022 1.950 2.070 1.920 1.940 14,879 -0.01(-0.51%)
Apr 27, 2022 2.046 2.050 1.950 1.950 2,858 -0.05(-2.50%)
Apr 26, 2022 2.060 2.069 1.950 2.000 11,672 -0.02(-0.99%)
Apr 25, 2022 1.930 2.100 1.870 2.020 56,554 +0.17(+9.19%)
Apr 22, 2022 1.995 2.035 1.850 1.850 30,524 -0.10(-5.13%)
Apr 21, 2022 2.080 2.090 1.900 1.950 22,357 -0.03(-1.52%)
Apr 20, 2022 2.000 2.080 1.801 1.980 17,109 -0.07(-3.41%)
Apr 19, 2022 1.990 2.080 1.960 2.050 14,612 -0.03(-1.44%)
Apr 18, 2022 2.070 2.110 1.930 2.080 81,033 -0.10(-4.59%)
Apr 14, 2022 2.200 2.240 2.140 2.180 22,681 -0.02(-0.91%)
Apr 13, 2022 2.085 2.230 2.085 2.200 48,194 +0.14(+6.54%)
Apr 12, 2022 2.050 2.100 2.040 2.065 51,231 -0.00(-0.24%)
Apr 11, 2022 2.100 2.150 2.040 2.070 114,600 -0.03(-1.43%)
Apr 08, 2022 2.050 2.140 1.850 2.100 153,600 +0.00(+0.00%)
Apr 07, 2022 2.080 2.170 2.050 2.100 29,470 -0.04(-1.87%)
Apr 06, 2022 2.120 2.270 1.990 2.140 20,238 +0.02(+0.94%)
Apr 05, 2022 2.130 2.150 2.060 2.120 28,928 +0.06(+2.91%)
Apr 04, 2022 2.200 2.290 2.050 2.060 73,426 -0.23(-10.04%)
Apr 01, 2022 2.150 2.430 2.150 2.290 56,274 +0.11(+5.05%)
Mar 31, 2022 2.190 2.300 2.100 2.180 58,232 -0.08(-3.54%)
Mar 30, 2022 2.270 2.330 2.250 2.260 28,996 -0.01(-0.44%)
Mar 29, 2022 2.330 2.400 2.020 2.270 65,107 -0.13(-5.42%)
Mar 28, 2022 2.490 2.550 2.300 2.400 68,117 -0.05(-2.04%)
Mar 25, 2022 2.300 2.552 2.300 2.450 62,595 +0.16(+6.99%)
Mar 24, 2022 2.500 2.500 2.220 2.290 39,626 -0.18(-7.29%)
Mar 23, 2022 2.450 2.510 2.270 2.470 70,239 +0.07(+2.92%)
Mar 22, 2022 2.320 2.450 2.290 2.400 79,830 +0.13(+5.73%)
Mar 21, 2022 2.250 2.380 2.000 2.270 70,689 +0.11(+5.24%)
Mar 18, 2022 2.130 2.500 2.130 2.157 84,445 +0.04(+1.75%)
Mar 17, 2022 1.830 2.430 1.770 2.120 134,151 +0.30(+16.74%)
Mar 16, 2022 1.960 2.200 1.810 1.816 111,877 -0.38(-17.45%)
Mar 15, 2022 2.300 2.425 1.660 2.200 213,842 -0.34(-13.39%)
Mar 14, 2022 2.820 3.200 2.300 2.540 160,570 -0.46(-15.33%)
Mar 11, 2022 3.150 3.200 2.800 3.000 85,855 -0.02(-0.50%)
Mar 10, 2022 2.660 3.280 2.660 3.015 164,098 +0.33(+12.08%)
Mar 09, 2022 2.850 3.040 2.340 2.690 273,722 -0.47(-14.87%)
Mar 08, 2022 4.430 4.740 2.360 3.160 914,577 -1.03(-24.58%)
Mar 07, 2022 3.350 4.940 3.350 4.190 882,118 +1.13(+36.93%)
Mar 04, 2022 2.480 3.250 2.260 3.060 806,883 +0.66(+27.50%)
Mar 03, 2022 1.760 2.900 1.730 2.400 625,821 +0.65(+37.54%)
Mar 02, 2022 1.510 1.790 1.510 1.745 250,214 +0.24(+15.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.