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 08, 2023 0.5160 0.5700 0.3500 0.4900 35,538 -0.06(-10.91%)
May 05, 2023 0.5454 0.5700 0.5330 0.5500 4,424 +0.04(+6.80%)
May 04, 2023 0.5900 0.6300 0.5100 0.5150 10,357 -0.02(-2.83%)
May 03, 2023 0.5000 0.6300 0.5000 0.5300 22,651 -0.03(-5.36%)
May 02, 2023 0.5700 0.5700 0.5100 0.5600 11,782 -0.01(-1.75%)
May 01, 2023 0.5790 0.6000 0.5500 0.5700 8,401 -0.01(-2.40%)
Apr 28, 2023 0.6650 0.6650 0.5600 0.5840 17,833 -0.04(-6.56%)
Apr 27, 2023 0.6616 0.6616 0.5820 0.6250 15,125 -0.02(-3.10%)
Apr 26, 2023 0.5900 0.7000 0.5580 0.6450 31,262 +0.05(+8.59%)
Apr 25, 2023 0.6201 0.6900 0.5940 0.5940 17,527 -0.05(-7.19%)
Apr 24, 2023 0.7200 0.7200 0.6400 0.6400 53,148 -0.08(-11.11%)
Apr 21, 2023 0.7350 0.7350 0.6925 0.7200 11,540 +0.07(+10.77%)
Apr 20, 2023 0.6516 0.7010 0.6500 0.6500 6,856 -0.05(-7.14%)
Apr 19, 2023 0.7050 0.7300 0.7000 0.7000 3,138 -0.02(-2.78%)
Apr 18, 2023 0.6700 0.7500 0.6600 0.7200 51,321 +0.05(+7.46%)
Apr 17, 2023 0.6500 0.6700 0.6300 0.6700 11,827 +0.04(+5.51%)
Apr 14, 2023 0.6400 0.6550 0.6101 0.6350 16,510 -0.01(-1.18%)
Apr 13, 2023 0.6950 0.6950 0.6100 0.6426 14,414 -0.09(-11.91%)
Apr 12, 2023 0.6945 0.7295 0.6350 0.7295 5,529 +0.03(+4.21%)
Apr 11, 2023 0.6700 0.7000 0.6700 0.7000 2,694 +0.03(+4.48%)
Apr 10, 2023 0.6601 0.6962 0.6601 0.6700 3,999 -0.05(-6.93%)
Apr 06, 2023 0.7450 0.7450 0.7000 0.7199 6,520 +0.02(+2.40%)
Apr 05, 2023 0.6600 0.7050 0.6600 0.7030 7,094 +0.04(+6.52%)
Apr 04, 2023 0.7200 0.7200 0.6518 0.6600 5,430 -0.04(-5.71%)
Apr 03, 2023 0.6900 0.7800 0.6400 0.7000 27,756 +0.07(+11.11%)
Mar 31, 2023 0.6101 0.6500 0.6101 0.6300 3,883 -0.01(-1.56%)
Mar 30, 2023 0.6400 0.6450 0.6400 0.6400 6,723 -0.01(-1.54%)
Mar 29, 2023 0.6600 0.6600 0.6251 0.6500 35,641 -0.04(-5.78%)
Mar 28, 2023 0.7400 0.7400 0.6600 0.6899 5,873 -0.01(-1.44%)
Mar 27, 2023 0.6601 0.8300 0.6501 0.7000 11,381 +0.04(+6.06%)
Mar 24, 2023 0.6600 0.7200 0.6600 0.6600 3,921 +0.00(+0.00%)
Mar 23, 2023 0.6600 0.7000 0.6600 0.6600 7,222 -0.02(-2.94%)
Mar 22, 2023 0.7000 0.7000 0.6401 0.6800 19,798 -0.03(-3.89%)
Mar 21, 2023 0.6902 0.7200 0.6902 0.7075 12,998 -0.02(-3.08%)
Mar 20, 2023 0.7545 0.7850 0.7300 0.7300 15,838 -0.04(-4.75%)
Mar 17, 2023 0.7350 0.7764 0.7327 0.7664 5,315 -0.05(-6.54%)
Mar 16, 2023 0.7799 0.8400 0.7101 0.8200 17,760 +0.09(+11.64%)
Mar 15, 2023 0.7400 0.7700 0.7100 0.7345 13,177 -0.02(-3.05%)
Mar 14, 2023 0.7576 0.7700 0.7576 0.7576 643 +0.01(+1.01%)
Mar 13, 2023 0.7400 0.7999 0.7400 0.7500 13,589 -0.03(-3.85%)
Mar 10, 2023 0.7999 0.7999 0.7750 0.7800 12,326 -0.01(-1.27%)
Mar 09, 2023 0.7900 0.7900 0.7900 0.7900 1,143 +0.02(+1.94%)
Mar 08, 2023 0.7750 0.8000 0.7750 0.7750 5,298 -0.01(-0.64%)
Mar 07, 2023 0.8000 0.8000 0.7750 0.7800 1,712 -0.01(-1.27%)
Mar 06, 2023 0.7750 0.8900 0.7750 0.7900 19,273 +0.01(+1.28%)
Mar 03, 2023 0.7920 0.7920 0.7800 0.7800 9,909 -0.02(-2.50%)
Mar 02, 2023 0.7750 0.8000 0.7750 0.8000 10,535 +0.00(+0.00%)
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.