Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 Jan 30, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 15, 2015 3.04 3.04 2.69 2.69 2,593,134
Jan 14, 2015 2.69 2.96 2.67 2.94 3,464,024
Jan 13, 2015 2.69 2.83 2.60 2.74 2,196,905
Jan 12, 2015 2.80 2.82 2.66 2.69 2,089,593
Jan 9, 2015 2.87 2.92 2.75 2.90 1,887,377
Jan 8, 2015 2.78 2.91 2.72 2.85 2,600,030
Jan 7, 2015 2.78 2.80 2.60 2.74 1,936,386
Jan 6, 2015 2.77 2.89 2.60 2.73 2,551,084
Jan 5, 2015 2.92 2.93 2.75 2.87 1,909,157
Jan 2, 2015 2.87 2.98 2.83 2.97 1,892,973
Dec 31, 2014 2.90 2.99 2.83 2.94 3,180,988
Dec 30, 2014 3.03 3.06 2.92 2.94 2,122,331
Dec 29, 2014 3.14 3.24 3.00 3.07 2,059,271
Dec 26, 2014 3.17 3.30 3.09 3.14 1,507,066
Dec 24, 2014 3.25 3.27 3.05 3.16 1,367,530
Dec 23, 2014 3.25 3.29 3.17 3.29 2,176,218
Dec 22, 2014 3.20 3.33 3.11 3.19 2,748,930
Dec 19, 2014 3.04 3.27 2.93 3.26 5,402,918
Dec 18, 2014 3.10 3.19 2.88 2.99 3,890,314
Dec 17, 2014 2.64 3.04 2.64 2.96 5,166,281
Dec 16, 2014 2.45 2.83 2.43 2.66 4,987,632
Dec 15, 2014 2.75 2.78 2.52 2.56 3,961,780
Dec 12, 2014 2.45 2.73 2.40 2.63 3,842,594