Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 3.06 3.09 2.95 3.03 1,714,030
Feb 27, 2015 3.20 3.20 3.01 3.05 1,449,257
Feb 26, 2015 3.21 3.21 3.05 3.15 1,763,920
Feb 25, 2015 3.15 3.25 3.10 3.23 1,672,504
Feb 24, 2015 3.12 3.18 3.09 3.13 1,248,176
Feb 23, 2015 3.10 3.20 3.05 3.09 1,813,087
Feb 20, 2015 3.23 3.28 3.13 3.16 1,685,269
Feb 19, 2015 3.15 3.30 3.11 3.22 2,180,156
Feb 18, 2015 3.40 3.50 3.29 3.31 1,906,066
Feb 17, 2015 3.43 3.53 3.36 3.45 1,539,973
Feb 13, 2015 3.51 3.53 3.38 3.46 1,958,324
Feb 12, 2015 3.23 3.48 3.23 3.42 2,963,476
Feb 11, 2015 3.05 3.26 2.96 3.21 2,683,901
Feb 10, 2015 3.30 3.30 3.05 3.13 2,121,727
Feb 9, 2015 3.32 3.43 3.28 3.30 2,416,729
Feb 6, 2015 3.36 3.42 3.24 3.29 2,837,561
Feb 5, 2015 3.29 3.47 3.22 3.31 2,672,226
Feb 4, 2015 3.31 3.42 3.06 3.24 3,766,455
Feb 3, 2015 3.28 3.56 3.24 3.45 4,564,561
Feb 2, 2015 3.06 3.25 3.01 3.25 2,693,063
Jan 30, 2015 2.85 3.03 2.81 2.96 2,379,725
Jan 29, 2015 2.95 2.99 2.77 2.89 2,579,972
Jan 28, 2015 3.20 3.20 2.90 2.91 2,036,029
Jan 27, 2015 3.09 3.29 2.97 3.23 2,948,256
Jan 26, 2015 2.92 3.13 2.87 3.12 2,409,541
Jan 23, 2015 2.92 3.00 2.84 2.91 1,690,379
Jan 22, 2015 2.91 2.94 2.75 2.93 1,858,604
Jan 21, 2015 2.74 2.88 2.74 2.86 2,040,802
Jan 20, 2015 2.81 2.81 2.62 2.69 1,921,968
Jan 16, 2015 2.69 2.84 2.66 2.81 2,019,018