Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    5.00 
    3.73 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 5.86 5.92 5.71 5.91 1,620,549
Aug 28, 2014 5.72 5.85 5.62 5.83 1,349,468
Aug 27, 2014 5.84 5.89 5.67 5.74 1,221,192
Aug 26, 2014 5.80 5.98 5.75 5.85 3,010,034
Aug 25, 2014 5.54 5.84 5.53 5.78 3,787,017
Aug 22, 2014 5.56 5.58 5.41 5.48 1,535,045
Aug 21, 2014 5.49 5.58 5.34 5.56 1,634,554
Aug 20, 2014 5.39 5.50 5.33 5.47 1,245,984
Aug 19, 2014 5.48 5.52 5.35 5.39 2,083,121
Aug 18, 2014 5.51 5.56 5.40 5.47 1,624,135
Aug 15, 2014 5.44 5.52 5.35 5.49 1,530,176
Aug 14, 2014 5.49 5.56 5.36 5.39 2,053,597
Aug 13, 2014 5.43 5.58 5.40 5.52 2,197,157
Aug 12, 2014 5.54 5.59 5.38 5.40 2,735,263
Aug 11, 2014 5.38 5.64 5.35 5.60 3,667,792
Aug 8, 2014 4.97 5.33 4.90 5.31 3,214,615
Aug 7, 2014 5.14 5.20 4.81 4.96 4,187,538
Aug 6, 2014 5.17 5.34 5.04 5.11 3,213,667
Aug 5, 2014 5.20 5.25 4.89 5.02 4,254,719
Aug 4, 2014 4.98 5.14 4.87 5.09 2,833,812
Aug 1, 2014 5.11 5.19 4.85 4.96 3,566,437
Jul 31, 2014 5.49 5.53 5.10 5.10 4,638,268
Jul 30, 2014 5.69 5.74 5.50 5.52 2,312,532
Jul 29, 2014 5.52 5.74 5.50 5.68 2,329,659
Jul 28, 2014 5.81 5.84 5.46 5.50 2,722,014
Jul 25, 2014 5.94 5.97 5.80 5.80 1,848,413
Jul 24, 2014 5.89 6.03 5.78 5.96 2,354,599
Jul 23, 2014 5.75 5.90 5.68 5.89 2,480,284
Jul 22, 2014 5.62 5.80 5.62 5.70 2,291,373
Jul 21, 2014 5.62 5.69 5.51 5.57 1,941,714