Abraxas Petroleum Corporation Common Stockのデータ

Abraxas Petroleum Corporation Common Stockの基本情報

名前 Abraxas Petroleum Corporation Common Stock
ティッカー AXAS
国 United States
上場年 nan
セクター Energy

Abraxas Petroleum Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.56 4.1 4.15 4.39 936600.0 4.39
2021-02-12 4.14 3.83 4.01 3.97 320000.0 3.97
2021-02-11 4.3 3.77 4.22 4.01 628000.0 4.01
2021-02-10 4.32 3.74 3.97 4.22 923500.0 4.22
2021-02-09 3.9 3.62 3.75 3.86 586300.0 3.86
2021-02-08 3.87 3.54 3.63 3.73 1149700.0 3.73
2021-02-05 4.18 3.01 3.04 3.71 5057100.0 3.71
2021-02-04 3.06 2.71 2.82 2.96 904800.0 2.96
2021-02-03 2.91 2.59 2.63 2.74 1071900.0 2.74
2021-02-02 2.72 2.54 2.72 2.61 416200.0 2.61
2021-02-01 2.71 2.53 2.71 2.61 631600.0 2.61
2021-01-29 3.0 2.5 2.92 2.55 1252100.0 2.55
2021-01-28 3.5 2.4 2.45 2.95 5365000.0 2.95
2021-01-27 2.66 2.41 2.45 2.47 478400.0 2.47
2021-01-26 2.73 2.6 2.67 2.65 578600.0 2.65
2021-01-25 2.74 2.57 2.72 2.68 430500.0 2.68
2021-01-22 2.73 2.64 2.65 2.69 209800.0 2.69
2021-01-21 2.88 2.66 2.87 2.72 354200.0 2.72
2021-01-20 2.9 2.55 2.73 2.85 1334500.0 2.85
2021-01-19 2.78 2.59 2.68 2.74 298700.0 2.74
2021-01-15 2.83 2.59 2.82 2.59 502900.0 2.59
2021-01-14 2.77 2.62 2.65 2.74 316300.0 2.74
2021-01-13 2.76 2.57 2.73 2.62 193200.0 2.62
2021-01-12 2.75 2.6 2.6 2.69 327900.0 2.69
2021-01-11 2.62 2.37 2.45 2.6 330100.0 2.6
2021-01-08 2.53 2.41 2.53 2.47 219900.0 2.47
2021-01-07 2.57 2.45 2.47 2.5 247000.0 2.5
2021-01-06 2.68 2.36 2.61 2.44 346900.0 2.44
2021-01-05 2.62 2.31 2.33 2.51 502600.0 2.51
2021-01-04 2.38 2.23 2.31 2.33 187800.0 2.33
2020-12-31 2.41 2.26 2.38 2.29 177300.0 2.29
2020-12-30 2.53 2.35 2.38 2.39 249400.0 2.39
2020-12-29 2.53 2.3 2.52 2.37 380700.0 2.37
2020-12-28 2.66 2.52 2.62 2.54 207800.0 2.54
2020-12-24 2.71 2.53 2.66 2.6 141600.0 2.6
2020-12-23 2.74 2.46 2.46 2.66 401500.0 2.66
2020-12-22 2.61 2.42 2.57 2.45 386200.0 2.45
2020-12-21 2.67 2.52 2.67 2.6 259000.0 2.6
2020-12-18 2.82 2.67 2.75 2.7 216000.0 2.7
2020-12-17 2.9 2.68 2.9 2.73 261700.0 2.73
2020-12-16 2.91 2.72 2.85 2.87 160800.0 2.87
2020-12-15 2.95 2.57 2.67 2.86 656900.0 2.86
2020-12-14 2.83 2.51 2.82 2.55 569800.0 2.55
2020-12-11 2.9 2.53 2.69 2.83 987600.0 2.83
2020-12-10 2.64 2.34 2.4 2.64 582900.0 2.64
2020-12-09 2.53 2.3 2.5 2.42 431500.0 2.42
2020-12-08 2.63 2.35 2.51 2.4 490600.0 2.4
2020-12-07 2.7 2.5 2.59 2.56 331600.0 2.56
2020-12-04 2.65 2.32 2.35 2.65 670500.0 2.65
2020-12-03 2.43 2.26 2.34 2.28 499500.0 2.28
2020-12-02 2.5 2.17 2.19 2.39 1023900.0 2.39
2020-12-01 2.44 2.16 2.38 2.19 352900.0 2.19
2020-11-30 2.56 2.32 2.56 2.36 340400.0 2.36
2020-11-27 2.6 2.48 2.51 2.59 189700.0 2.59
2020-11-25 2.6 2.38 2.51 2.53 487800.0 2.53
2020-11-24 2.95 2.38 2.54 2.51 1032400.0 2.51
2020-11-23 2.39 2.03 2.05 2.34 692000.0 2.34
2020-11-20 2.1 1.98 2.01 2.02 367900.0 2.02
2020-11-19 2.08 1.93 1.97 2.05 376900.0 2.05
2020-11-18 2.25 1.9 2.22 1.91 538200.0 1.91
2020-11-17 2.2 1.89 2.0 2.17 572900.0 2.17
2020-11-16 1.95 1.77 1.89 1.92 615200.0 1.92
2020-11-13 1.79 1.69 1.74 1.75 223900.0 1.75
2020-11-12 1.84 1.7 1.84 1.7 339100.0 1.7
2020-11-11 2.08 1.82 1.93 1.88 402100.0 1.88
2020-11-10 1.91 1.75 1.91 1.9 413400.0 1.9
2020-11-09 1.88 1.65 1.75 1.82 735700.0 1.82
2020-11-06 1.63 1.51 1.53 1.6 241600.0 1.6
2020-11-05 1.59 1.52 1.59 1.52 204100.0 1.52
2020-11-04 1.6 1.48 1.6 1.56 270900.0 1.56
2020-11-03 1.67 1.53 1.59 1.57 276200.0 1.57
2020-11-02 1.66 1.48 1.63 1.57 450100.0 1.57
2020-10-30 1.81 1.45 1.46 1.63 3034200.0 1.63
2020-10-29 1.54 1.41 1.54 1.47 476000.0 1.47
2020-10-28 1.6 1.49 1.6 1.49 452500.0 1.49
2020-10-27 1.75 1.62 1.73 1.64 391700.0 1.64
2020-10-26 1.9 1.71 1.89 1.73 509700.0 1.73
2020-10-23 1.98 1.85 1.96 1.87 411600.0 1.87
2020-10-22 2.0 1.83 1.88 1.96 547800.0 1.96
2020-10-21 1.97 1.82 1.94 1.85 608000.0 1.85
2020-10-20 2.38 1.86 2.25 1.95 1143500.0 1.95
2020-10-19 2.89 2.03 2.25 2.19 1920700.0 2.19
2020-10-16 3.0 2.8 3.0 2.8 9498900.0 2.8
2020-10-15 3.2 3.0 3.0 3.0 177900.0 3.0
2020-10-14 3.2 3.0 3.0 3.2 218900.0 3.2
2020-10-13 3.2 3.0 3.2 3.0 348500.0 3.0
2020-10-12 3.6 3.2 3.2 3.2 630000.0 3.2
2020-10-09 5.6 3.4 3.6 3.6 6320100.0 3.6
2020-10-08 3.2 2.8 2.8 3.2 575100.0 3.2
2020-10-07 3.0 2.8 2.8 2.8 156400.0 2.8
2020-10-06 3.0 2.8 3.0 2.8 155100.0 2.8
2020-10-05 3.0 2.8 3.0 3.0 145200.0 3.0
2020-10-02 3.0 2.6 2.8 2.8 170800.0 2.8
2020-10-01 3.0 2.8 3.0 2.8 190200.0 2.8
2020-09-30 3.0 2.8 3.0 3.0 189500.0 3.0
2020-09-29 3.2 3.0 3.2 3.2 425900.0 3.2
2020-09-28 3.0 2.8 3.0 3.0 180800.0 3.0
2020-09-25 3.0 2.8 3.0 2.8 167800.0 2.8
2020-09-24 3.0 2.8 2.8 3.0 130200.0 3.0
2020-09-23 3.2 2.8 3.2 2.8 158800.0 2.8
2020-09-22 3.2 3.2 3.2 3.2 68000.0 3.2
2020-09-21 3.4 3.2 3.4 3.2 126200.0 3.2
2020-09-18 3.6 3.2 3.2 3.4 234300.0 3.4
2020-09-17 3.4 3.2 3.2 3.4 268200.0 3.4
2020-09-16 3.4 3.0 3.0 3.2 301700.0 3.2
2020-09-15 3.2 3.0 3.2 3.2 188000.0 3.2
2020-09-14 3.2 2.8 3.0 3.2 246100.0 3.2
2020-09-11 3.4 3.0 3.2 3.0 206100.0 3.0
2020-09-10 3.4 3.2 3.4 3.2 237200.0 3.2
2020-09-09 3.4 3.4 3.4 3.4 146000.0 3.4
2020-09-08 3.6 3.4 3.6 3.4 205800.0 3.4
2020-09-04 3.8 3.4 3.6 3.6 204200.0 3.6
2020-09-03 3.8 3.6 3.6 3.6 145600.0 3.6
2020-09-02 3.8 3.6 3.8 3.8 252200.0 3.8
2020-09-01 3.8 3.6 3.8 3.6 286900.0 3.6
2020-08-31 4.0 3.8 3.8 3.8 190500.0 3.8
2020-08-28 4.0 3.6 3.8 4.0 389400.0 4.0
2020-08-27 3.8 3.8 3.8 3.8 171800.0 3.8
2020-08-26 4.0 3.6 3.6 4.0 298600.0 4.0
2020-08-25 4.0 3.6 3.8 3.8 434500.0 3.8
2020-08-24 5.0 3.8 4.8 4.0 1717500.0 4.0
2020-08-21 3.6 3.4 3.6 3.6 1752800.0 3.6
2020-08-20 3.6 3.4 3.6 3.6 313800.0 3.6
2020-08-19 4.0 3.6 4.0 3.8 307700.0 3.8
2020-08-18 4.4 3.6 4.0 4.0 968600.0 4.0
2020-08-17 3.8 3.2 3.8 3.4 8991800.0 3.4
2020-08-14 3.8 3.6 3.8 3.6 3417800.0 3.6
2020-08-13 3.8 3.6 3.8 3.8 3719000.0 3.8
2020-08-12 4.0 3.8 4.0 3.8 5445900.0 3.8
2020-08-11 4.2 4.0 4.2 4.0 3466500.0 4.0
2020-08-10 4.2 4.0 4.2 4.0 2745200.0 4.0
2020-08-07 4.2 4.0 4.0 4.0 2192600.0 4.0
2020-08-06 4.2 4.0 4.2 4.0 5561600.0 4.0
2020-08-05 4.4 4.2 4.4 4.2 4888300.0 4.2
2020-08-04 4.2 4.0 4.0 4.2 3455200.0 4.2
2020-08-03 4.2 4.0 4.0 4.0 4330300.0 4.0
2020-07-31 4.6 4.0 4.2 4.0 6693500.0 4.0
2020-07-30 4.2 4.0 4.2 4.2 2768800.0 4.2
2020-07-29 4.2 4.2 4.2 4.2 3136400.0 4.2
2020-07-28 4.4 4.2 4.4 4.2 2207700.0 4.2
2020-07-27 4.4 4.2 4.2 4.2 2679200.0 4.2
2020-07-24 4.6 4.4 4.4 4.4 3675500.0 4.4
2020-07-23 5.0 4.4 5.0 4.6 5699300.0 4.6
2020-07-22 5.2 4.6 4.6 5.0 11211700.0 5.0
2020-07-21 4.4 4.2 4.2 4.4 4835500.0 4.4
2020-07-20 4.4 4.0 4.2 4.2 3354600.0 4.2
2020-07-17 4.6 4.2 4.4 4.2 2457800.0 4.2
2020-07-16 4.6 4.2 4.2 4.2 2989000.0 4.2
2020-07-15 4.4 4.2 4.2 4.4 4055300.0 4.4
2020-07-14 4.2 3.8 4.2 4.0 3687500.0 4.0
2020-07-13 4.6 4.2 4.4 4.2 2976600.0 4.2
2020-07-10 4.6 4.0 4.0 4.4 5670300.0 4.4
2020-07-09 4.2 3.8 4.2 4.0 4846700.0 4.0
2020-07-08 4.2 4.0 4.2 4.2 4706400.0 4.2
2020-07-07 4.4 4.2 4.4 4.4 4506000.0 4.4
2020-07-06 4.8 4.4 4.6 4.4 5150800.0 4.4
2020-07-02 4.8 4.4 4.6 4.6 5573500.0 4.6
2020-07-01 5.0 4.6 4.8 4.6 3879600.0 4.6
2020-06-30 4.8 4.6 4.8 4.6 4908200.0 4.6
2020-06-29 5.2 4.6 4.6 5.0 5512700.0 5.0
2020-06-26 5.4 4.4 5.2 5.0 25133700.0 5.0
2020-06-25 5.6 5.0 5.4 5.4 6790500.0 5.4
2020-06-24 6.0 5.6 6.0 5.6 6422900.0 5.6
2020-06-23 6.8 5.6 6.0 6.2 15081500.0 6.2
2020-06-22 6.0 5.4 5.8 5.8 6552100.0 5.8
2020-06-19 6.2 5.4 6.0 5.4 5298500.0 5.4
2020-06-18 6.0 5.4 5.6 5.8 4831800.0 5.8
2020-06-17 6.2 5.8 6.0 5.8 4050400.0 5.8
2020-06-16 6.8 6.0 6.6 6.4 7326300.0 6.4
2020-06-15 6.6 5.0 5.4 6.2 8748700.0 6.2
2020-06-12 6.4 5.6 6.2 5.6 6793200.0 5.6
2020-06-11 6.2 5.4 5.6 5.4 7712500.0 5.4
2020-06-10 7.0 5.6 6.6 6.4 15988900.0 6.4
2020-06-09 8.0 7.0 8.0 7.0 19658600.0 7.0
2020-06-08 9.0 7.4 7.4 9.0 61781200.0 9.0
2020-06-05 6.0 4.8 5.0 5.6 29427200.0 5.6
2020-06-04 4.4 4.0 4.2 4.4 5385700.0 4.4
2020-06-03 4.2 4.0 4.2 4.2 5362000.0 4.2
2020-06-02 4.2 4.0 4.2 4.2 5170700.0 4.2
2020-06-01 4.2 3.8 4.0 4.0 4019900.0 4.0
2020-05-29 4.0 3.8 4.0 3.8 3899600.0 3.8
2020-05-28 4.2 4.0 4.0 4.0 3777100.0 4.0
2020-05-27 4.2 4.0 4.2 4.2 4646700.0 4.2
2020-05-26 4.2 4.0 4.0 4.2 3783900.0 4.2
2020-05-22 4.2 4.0 4.2 4.0 3079500.0 4.0
2020-05-21 4.2 4.0 4.2 4.2 3057600.0 4.2
2020-05-20 4.2 4.0 4.2 4.2 5131100.0 4.2
2020-05-19 4.6 4.0 4.4 4.2 5213200.0 4.2
2020-05-18 4.6 4.2 4.2 4.4 9512000.0 4.4
2020-05-15 4.4 3.8 4.0 4.0 6168300.0 4.0
2020-05-14 4.2 3.6 3.8 3.8 4721300.0 3.8
2020-05-13 4.2 3.8 4.2 4.0 6197300.0 4.0
2020-05-12 4.6 4.4 4.4 4.4 5023700.0 4.4
2020-05-11 4.6 4.2 4.6 4.4 4897200.0 4.4
2020-05-08 4.6 4.4 4.6 4.6 5324700.0 4.6
2020-05-07 4.8 4.4 4.6 4.8 5207900.0 4.8
2020-05-06 5.0 4.2 5.0 4.6 8173600.0 4.6
2020-05-05 5.6 4.8 5.6 5.0 10852900.0 5.0
2020-05-04 5.4 5.0 5.4 5.2 8138500.0 5.2
2020-05-01 6.0 5.2 5.8 5.4 9854700.0 5.4
2020-04-30 6.4 5.8 6.0 6.2 25743200.0 6.2
2020-04-29 6.2 5.4 6.0 5.8 27044300.0 5.8
2020-04-28 5.8 4.8 4.8 5.2 25630900.0 5.2
2020-04-27 6.0 4.8 5.4 5.0 24990200.0 5.0
2020-04-24 11.0 5.6 9.8 6.6 146497500.0 6.6
2020-04-23 6.0 3.0 3.2 5.8 113123300.0 5.8
2020-04-22 2.8 2.6 2.6 2.6 7007500.0 2.6
2020-04-21 2.8 2.6 2.6 2.6 5694600.0 2.6
2020-04-20 2.8 2.6 2.8 2.6 6493300.0 2.6
2020-04-17 3.6 2.6 2.6 2.8 18341800.0 2.8
2020-04-16 2.8 2.6 2.8 2.6 2976900.0 2.6
2020-04-15 2.8 2.4 2.8 2.6 209600.0 2.6
2020-04-14 3.0 2.6 3.0 2.8 265000.0 2.8
2020-04-13 3.6 2.8 3.6 3.0 278300.0 3.0
2020-04-09 3.6 2.8 2.8 3.2 625800.0 3.2
2020-04-08 2.8 2.6 2.6 2.8 137200.0 2.8
2020-04-07 3.0 2.6 2.8 2.6 251900.0 2.6
2020-04-06 2.8 2.6 2.6 2.8 158100.0 2.8
2020-04-03 3.0 2.6 2.8 2.6 319500.0 2.6
2020-04-02 3.6 2.2 2.4 2.8 617500.0 2.8
2020-04-01 2.6 2.2 2.4 2.2 210300.0 2.2
2020-03-31 2.6 2.4 2.6 2.4 169000.0 2.4
2020-03-30 2.6 2.4 2.4 2.6 252000.0 2.6
2020-03-27 2.6 2.2 2.6 2.4 175100.0 2.4
2020-03-26 2.6 2.2 2.2 2.2 217800.0 2.2
2020-03-25 2.4 2.0 2.2 2.2 166900.0 2.2
2020-03-24 2.4 2.2 2.4 2.2 139500.0 2.2
2020-03-23 2.4 2.0 2.4 2.2 153400.0 2.2
2020-03-20 2.4 2.0 2.2 2.4 294000.0 2.4
2020-03-19 2.2 1.8 2.0 2.0 196200.0 2.0
2020-03-18 2.2 1.8 2.2 1.8 176200.0 1.8
2020-03-17 2.4 2.0 2.4 2.4 184200.0 2.4
2020-03-16 2.6 2.2 2.6 2.4 163700.0 2.4
2020-03-13 2.6 2.2 2.4 2.6 179700.0 2.6
2020-03-12 2.4 2.2 2.4 2.4 159300.0 2.4
2020-03-11 2.8 2.4 2.8 2.4 161300.0 2.4
2020-03-10 3.0 2.2 3.0 2.6 309800.0 2.6
2020-03-09 3.0 2.0 2.8 2.6 307000.0 2.6
2020-03-06 4.0 3.0 4.0 3.0 266000.0 3.0
2020-03-05 4.4 4.0 4.2 4.0 58700.0 4.0
2020-03-04 4.6 4.2 4.6 4.2 77900.0 4.2
2020-03-03 4.4 4.0 4.4 4.2 91600.0 4.2
2020-03-02 4.4 3.8 4.2 4.2 81300.0 4.2
2020-02-28 4.0 3.6 3.8 3.8 150200.0 3.8
2020-02-27 4.2 3.6 4.2 3.8 125100.0 3.8
2020-02-26 4.4 4.0 4.2 4.2 107000.0 4.2
2020-02-25 4.4 4.0 4.4 4.0 93500.0 4.0
2020-02-24 4.4 4.2 4.4 4.2 110000.0 4.2
2020-02-21 4.6 4.4 4.6 4.4 56900.0 4.4
2020-02-20 4.6 4.6 4.6 4.6 55700.0 4.6
2020-02-19 4.8 4.4 4.6 4.6 99300.0 4.6
2020-02-18 4.8 4.4 4.8 4.4 124000.0 4.4