Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.18 
    4.91 
    3.63 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 2.81 2.82 2.72 2.76 815,653
Jul 1, 2015 2.92 2.95 2.75 2.77 917,199
Jun 30, 2015 2.88 2.95 2.83 2.95 1,129,072
Jun 29, 2015 2.89 2.94 2.83 2.84 906,619
Jun 26, 2015 3.01 3.03 2.92 2.92 2,901,615
Jun 25, 2015 3.12 3.14 3.02 3.02 818,060
Jun 24, 2015 3.18 3.19 3.11 3.11 740,828
Jun 23, 2015 3.06 3.19 3.05 3.16 962,130
Jun 22, 2015 3.02 3.11 2.98 3.09 600,403
Jun 19, 2015 3.04 3.09 2.99 3.02 719,246
Jun 18, 2015 3.07 3.11 3.03 3.05 856,360
Jun 17, 2015 3.11 3.14 3.02 3.06 862,320
Jun 16, 2015 2.97 3.10 2.96 3.09 805,101
Jun 15, 2015 2.98 3.03 2.92 2.98 837,057
Jun 12, 2015 3.01 3.04 2.98 3.01 422,580
Jun 11, 2015 3.05 3.07 3.01 3.04 772,781
Jun 10, 2015 2.99 3.05 2.93 3.05 838,819
Jun 9, 2015 2.97 3.00 2.90 2.93 668,337
Jun 8, 2015 2.99 3.01 2.92 2.94 453,189
Jun 5, 2015 2.95 3.07 2.92 2.99 748,205
Jun 4, 2015 3.05 3.05 2.94 2.95 819,707
Jun 3, 2015 3.02 3.08 2.99 3.07 1,263,721
Jun 2, 2015 2.95 3.06 2.91 3.05 1,297,474
Jun 1, 2015 2.90 2.95 2.83 2.93 1,826,082
May 29, 2015 2.85 2.94 2.85 2.93 1,232,219
May 28, 2015 2.86 2.90 2.82 2.84 1,001,067
May 27, 2015 2.87 2.94 2.82 2.87 1,542,069
May 26, 2015 2.92 2.95 2.86 2.91 1,055,009
May 22, 2015 3.03 3.06 2.92 2.96 925,408
May 21, 2015 2.92 3.04 2.92 3.03 1,043,948