Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Abraxas Petroleum Corporation (AXAS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8725+0.0225 (+1.22%)
At close: 03:30PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.94002.14001.75001.87001.870031,600
May 19, 20221.81001.85001.81001.85001.85008,000
May 18, 20222.02002.02001.76001.80001.800024,200
May 17, 20221.78002.12001.78002.12002.120014,600
May 16, 20221.85002.22001.72001.97001.970083,400
May 13, 20221.88001.88001.77001.84001.840014,300
May 12, 20221.90001.90001.60001.80001.800041,900
May 11, 20221.89001.92001.85001.88001.880024,400
May 10, 20222.00002.00001.89001.89001.890013,300
May 09, 20221.89001.95001.63001.91001.910048,900
May 06, 20221.88002.02001.88002.00002.000038,500
May 05, 20221.94001.99001.89001.89001.890019,900
May 04, 20221.93001.96001.85001.88001.88003,700
May 03, 20221.88002.00001.81001.90001.900018,600
May 02, 20221.90001.90001.80001.86001.860014,700
Apr 29, 20221.99001.99001.95001.96001.96005,600
Apr 28, 20221.95002.07001.92001.94001.940014,900
Apr 27, 20222.05002.05001.95001.95001.95002,900
Apr 26, 20222.06002.07001.95002.00002.000011,700
Apr 25, 20221.87002.10001.87002.02002.020056,600
Apr 22, 20222.00002.04001.85001.85001.850030,500
Apr 21, 20222.08002.09001.90001.95001.950022,400
Apr 20, 20222.03002.08001.80001.98001.980017,100
Apr 19, 20221.99002.08001.96002.05002.050014,600
Apr 18, 20222.07002.11001.93002.08002.080081,000
Apr 14, 20222.20002.24002.14002.18002.180022,700
Apr 13, 20222.09002.23002.09002.20002.200048,200
Apr 12, 20222.05002.10002.04002.07002.070051,200
Apr 11, 20222.10002.15002.04002.07002.0700114,600
Apr 08, 20222.10002.14001.85002.10002.1000153,600
Apr 07, 20222.08002.17002.05002.10002.100029,500
Apr 06, 20222.12002.27001.99002.14002.140020,200
Apr 05, 20222.13002.15002.06002.12002.120028,900
Apr 04, 20222.20002.29002.05002.06002.060073,400
Apr 01, 20222.15002.43002.15002.29002.290056,300
Mar 31, 20222.19002.30002.10002.18002.180058,200
Mar 30, 20222.27002.33002.25002.26002.260029,000
Mar 29, 20222.33002.40002.02002.27002.270065,100
Mar 28, 20222.49002.55002.30002.40002.400068,100
Mar 25, 20222.30002.55002.30002.45002.450062,600
Mar 24, 20222.50002.50002.22002.29002.290039,600
Mar 23, 20222.45002.51002.27002.47002.470070,200
Mar 22, 20222.32002.45002.29002.40002.400079,800
Mar 21, 20222.25002.38002.00002.27002.270070,700
Mar 18, 20222.13002.50002.13002.16002.160084,400
Mar 17, 20221.83002.43001.77002.12002.1200134,200
Mar 16, 20221.96002.20001.81001.82001.8200111,900
Mar 15, 20222.30002.42001.66002.20002.2000213,800
Mar 14, 20222.82003.20002.30002.54002.5400160,600
Mar 11, 20223.15003.20002.80003.00003.000085,900
Mar 10, 20222.66003.28002.66003.02003.0200164,100
Mar 09, 20222.85003.04002.34002.69002.6900273,700
Mar 08, 20224.43004.74002.36003.16003.1600914,600
Mar 07, 20223.35004.94003.35004.19004.1900882,000
Mar 04, 20222.48003.25002.26003.06003.0600806,900
Mar 03, 20221.76002.90001.73002.40002.4000625,800
Mar 02, 20221.51001.79001.51001.75001.7500249,900
Mar 01, 20221.18001.79001.17001.51001.5100480,300
Feb 28, 20221.14001.16001.10001.12001.1200100,600
Feb 25, 20221.13001.13001.10001.12001.120013,800
Feb 24, 20221.10001.13001.04001.12001.1200221,500
Feb 23, 20221.08001.14001.05001.08001.080018,300
Feb 22, 20221.06001.15001.06001.10001.100018,100
Feb 18, 20221.14001.14001.06001.07001.07005,400
Feb 17, 20221.09001.15001.05001.14001.140019,400
Feb 16, 20221.11001.15001.09001.09001.090018,200
Feb 15, 20221.15001.19001.10001.11001.110014,900
Feb 14, 20221.15001.15001.09001.15001.150040,000
Feb 11, 20221.06001.15001.06001.08001.080010,500
Feb 10, 20221.09001.14001.05001.06001.060019,900
Feb 09, 20221.09001.10001.05001.05001.050014,300
Feb 08, 20221.05001.20001.05001.12001.120015,500
Feb 07, 20221.05001.11001.03001.11001.11009,300
Feb 04, 20221.11001.15001.02001.03001.030039,200
Feb 03, 20221.14001.14001.12001.12001.12004,500
Feb 02, 20221.07001.10001.01001.10001.100072,000
Feb 01, 20221.05001.15001.05001.07001.070018,000
Jan 31, 20221.17001.20001.02001.06001.060060,800
Jan 28, 20221.09001.13001.03001.06001.060018,200
Jan 27, 20221.07001.20001.04001.09001.090047,000
Jan 26, 20221.02001.08001.02001.06001.060024,300
Jan 25, 20221.00001.07001.00001.05001.05007,200
Jan 24, 20221.10001.13001.00001.07001.070048,600
Jan 21, 20221.10001.14001.06001.06001.060018,700
Jan 20, 20221.05001.14001.05001.06001.06008,000
Jan 19, 20221.25001.25001.05001.05001.050046,000
Jan 18, 20221.14001.20001.00001.06001.060027,800
Jan 14, 20221.10001.15001.10001.14001.140027,800
Jan 13, 20221.14001.15001.10001.13001.130011,100
Jan 12, 20221.09001.15001.01001.14001.140049,300
Jan 11, 20221.11001.11001.00001.11001.110040,000
Jan 10, 20221.10001.11001.00001.04001.040021,300
Jan 07, 20221.19001.19001.00001.10001.100064,400
Jan 06, 20221.22001.25001.07001.13001.130057,100
Jan 05, 20221.02001.24001.01001.20001.2000226,600
Jan 04, 20220.75001.01000.75001.01001.0100123,900
Jan 03, 20220.78000.82000.56000.82000.820097,500
Dec 31, 20210.53001.12000.52000.82000.8200433,500
Dec 30, 20210.60000.61000.56000.57000.570054,000
Dec 29, 20210.59000.63000.55000.62000.620048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement