U.S. Markets open in 2 hrs 23 mins

Abraxas Petroleum Corporation (AXAS)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.52-0.06 (-3.80%)
At close: 4:00PM EDT
People also watch
TPLMGSTAREXNOGSSN
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20171.591.601.521.521.52839,000
Jun 26, 20171.601.631.511.581.581,471,100
Jun 23, 20171.551.601.451.591.595,706,500
Jun 22, 20171.701.711.521.531.533,596,500
Jun 21, 20171.821.831.661.671.672,166,500
Jun 20, 20171.821.851.731.841.841,460,600
Jun 19, 20171.831.861.821.831.83690,700
Jun 16, 20171.811.891.811.831.831,784,800
Jun 15, 20171.881.911.801.821.821,126,900
Jun 14, 20171.971.991.861.891.891,149,000
Jun 13, 20171.962.021.931.981.98948,800
Jun 12, 20171.962.011.951.961.961,244,000
Jun 09, 20171.891.971.871.941.94841,500
Jun 08, 20171.851.921.831.891.89685,700
Jun 07, 20171.941.951.831.871.871,001,900
Jun 06, 20171.831.951.811.951.951,096,200
Jun 05, 20171.821.861.801.841.84692,500
Jun 02, 20171.851.871.801.831.83737,300
Jun 01, 20171.861.911.841.851.85723,500
May 31, 20171.831.871.801.841.84987,900
May 30, 20171.941.941.821.831.831,569,800
May 26, 20171.951.961.871.931.932,805,100
May 25, 20171.932.001.861.921.921,501,300
May 24, 20171.882.081.871.901.904,532,300
May 23, 20171.881.901.851.871.87543,300
May 22, 20171.881.921.851.881.88706,200
May 19, 20171.851.911.841.861.861,720,900
May 18, 20171.901.921.821.841.841,288,200
May 17, 20171.941.971.891.891.89927,200
May 16, 20171.922.001.901.971.971,369,000
May 15, 20172.002.001.891.931.931,450,300
May 12, 20171.831.941.821.931.931,305,400
May 11, 20171.951.971.821.821.821,394,100
May 10, 20171.892.001.861.921.921,822,700
May 09, 20171.821.881.791.871.871,351,800
May 08, 20171.741.801.721.791.791,001,200
May 05, 20171.711.771.691.721.721,597,600
May 04, 20171.821.821.661.701.701,704,200
May 03, 20171.851.861.781.821.82852,600
May 02, 20171.891.911.781.821.82925,600
May 01, 20171.851.901.821.891.89680,500
Apr 28, 20171.941.981.811.871.872,064,500
Apr 27, 20171.982.001.891.921.92912,200
Apr 26, 20171.972.101.942.002.002,081,900
Apr 25, 20171.941.991.911.971.97618,600
Apr 24, 20171.931.971.891.931.931,319,300
Apr 21, 20171.791.921.771.901.901,396,200
Apr 20, 20171.861.911.791.801.801,331,500
Apr 19, 20172.002.001.841.851.851,148,800
Apr 18, 20171.982.021.921.951.95948,500
Apr 17, 20171.962.041.921.991.991,043,700
Apr 13, 20172.102.121.961.961.961,295,800
Apr 12, 20172.182.202.092.122.121,155,800
Apr 11, 20172.222.242.172.192.191,165,000
Apr 10, 20172.232.252.182.212.21853,400
Apr 07, 20172.282.342.182.202.202,139,300
Apr 06, 20172.152.252.102.242.241,629,300
Apr 05, 20172.152.202.082.152.154,454,700
Apr 04, 20172.002.151.982.132.132,521,400
Apr 03, 20172.032.041.962.012.01823,900
Mar 31, 20171.952.041.922.022.021,276,600
Mar 30, 20172.002.041.941.941.941,044,500
Mar 29, 20171.952.071.951.991.991,192,000
Mar 28, 20171.911.991.911.961.961,094,400
Mar 27, 20171.952.011.881.931.931,128,100
Mar 24, 20172.022.082.002.022.021,523,500
Mar 23, 20172.012.071.992.032.031,384,900
Mar 22, 20171.942.051.872.052.052,986,600
Mar 21, 20172.092.121.931.941.942,461,300
Mar 20, 20171.922.171.882.102.103,792,200
Mar 17, 20171.891.991.861.971.973,065,000
Mar 16, 20171.851.961.811.881.883,492,200
Mar 15, 20171.691.851.621.781.784,766,000
Mar 14, 20171.611.611.521.571.573,673,700
Mar 13, 20171.681.711.621.651.652,808,400
Mar 10, 20171.821.831.671.681.682,163,200
Mar 09, 20171.701.801.671.781.782,615,600
Mar 08, 20172.032.041.771.781.784,401,400
Mar 07, 20172.132.131.982.042.042,788,500
Mar 06, 20172.122.132.052.122.121,182,800
Mar 03, 20172.122.172.092.112.11991,100
Mar 02, 20172.232.252.122.132.131,126,500
Mar 01, 20172.152.242.122.242.241,636,800
Feb 28, 20172.202.202.102.122.122,895,500
Feb 27, 20172.172.232.132.202.202,528,500
Feb 24, 20172.192.232.112.162.163,221,100
Feb 23, 20172.262.282.192.212.213,393,400
Feb 22, 20172.252.302.232.242.245,091,000
Feb 21, 20172.362.392.232.252.252,306,200
Feb 17, 20172.312.342.242.312.312,242,100
Feb 16, 20172.282.302.232.262.262,150,700
Feb 15, 20172.402.402.222.292.292,050,500
Feb 14, 20172.332.412.302.402.401,701,700
Feb 13, 20172.332.372.282.322.321,123,000
Feb 10, 20172.332.382.292.322.321,376,700
Feb 09, 20172.272.322.212.292.292,254,400
Feb 08, 20172.352.372.212.242.243,179,500
Feb 07, 20172.382.442.322.382.381,553,000
Feb 06, 20172.472.472.362.402.402,058,100
Feb 03, 20172.482.522.472.472.473,042,100
*Close price adjusted for dividends and splits.
Loading more data...