Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 3.78 3.80 3.61 3.64 1,923,372
Apr 16, 2015 3.81 3.98 3.76 3.81 1,672,064
Apr 15, 2015 3.65 3.94 3.65 3.88 2,726,737
Apr 14, 2015 3.51 3.64 3.45 3.59 2,042,442
Apr 13, 2015 3.50 3.55 3.46 3.48 1,733,470
Apr 10, 2015 3.59 3.60 3.37 3.42 2,537,986
Apr 9, 2015 3.60 3.67 3.54 3.55 1,828,847
Apr 8, 2015 3.67 3.72 3.56 3.57 1,853,112
Apr 7, 2015 3.54 3.73 3.52 3.67 2,940,628
Apr 6, 2015 3.36 3.58 3.35 3.54 3,144,310
Apr 2, 2015 3.29 3.38 3.25 3.35 1,132,126
Apr 1, 2015 3.26 3.37 3.24 3.30 1,530,143
Mar 31, 2015 3.15 3.27 3.15 3.25 1,334,911
Mar 30, 2015 3.27 3.28 3.12 3.19 1,980,945
Mar 27, 2015 3.21 3.30 3.18 3.26 1,776,771
Mar 26, 2015 3.18 3.25 3.14 3.25 2,014,755
Mar 25, 2015 3.11 3.17 3.07 3.10 1,648,099
Mar 24, 2015 3.03 3.12 3.03 3.10 1,496,052
Mar 23, 2015 3.00 3.13 2.97 3.03 3,481,788
Mar 20, 2015 3.19 3.27 2.91 2.91 13,875,926
Mar 19, 2015 3.30 3.38 3.11 3.12 3,147,832
Mar 18, 2015 3.14 3.42 3.10 3.40 2,336,549
Mar 17, 2015 3.10 3.27 3.10 3.18 1,724,628
Mar 16, 2015 3.11 3.16 3.01 3.16 1,694,587
Mar 13, 2015 3.14 3.20 3.07 3.15 1,784,471
Mar 12, 2015 3.25 3.26 3.15 3.16 1,370,118
Mar 11, 2015 3.19 3.24 3.11 3.22 1,796,712
Mar 10, 2015 3.27 3.31 3.15 3.15 2,159,428
Mar 9, 2015 3.20 3.41 3.20 3.33 2,519,237
Mar 6, 2015 3.18 3.34 3.11 3.20 3,747,396