Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    3.88 
    2.84 
    1.79 
 Feb 13, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 0.80 0.82 0.76 0.80 918,289
Feb 10, 2016 0.85 0.87 0.80 0.80 739,871
Feb 9, 2016 0.92 0.96 0.86 0.86 484,463
Feb 8, 2016 0.92 1.00 0.82 0.98 780,499
Feb 5, 2016 0.96 0.98 0.93 0.93 539,959
Feb 4, 2016 1.01 1.07 0.96 0.96 521,051
Feb 3, 2016 0.97 1.03 0.92 1.01 304,900
Feb 2, 2016 1.03 1.03 0.93 0.95 376,622
Feb 1, 2016 1.05 1.08 0.99 1.01 681,528
Jan 29, 2016 1.06 1.14 1.02 1.14 1,071,828
Jan 28, 2016 1.04 1.06 0.99 1.05 633,111
Jan 27, 2016 0.99 1.07 0.97 0.97 781,829
Jan 26, 2016 0.94 1.04 0.93 1.02 690,283
Jan 25, 2016 0.98 1.02 0.92 0.92 771,205
Jan 22, 2016 1.04 1.14 0.96 1.02 1,464,828
Jan 21, 2016 0.69 0.97 0.69 0.94 2,127,273
Jan 20, 2016 0.73 0.76 0.65 0.75 2,488,030
Jan 19, 2016 0.79 0.82 0.74 0.75 961,799
Jan 15, 2016 0.82 0.84 0.78 0.81 835,189
Jan 14, 2016 0.83 0.86 0.77 0.86 785,339
Jan 13, 2016 0.86 0.91 0.78 0.81 1,380,602
Jan 12, 2016 0.90 0.90 0.85 0.86 921,353
Jan 11, 2016 0.95 0.97 0.87 0.87 902,201
Jan 8, 2016 0.94 0.97 0.92 0.95 616,055
Jan 7, 2016 1.00 1.01 0.91 0.92 1,102,824
Jan 6, 2016 1.06 1.08 1.02 1.02 849,013
Jan 5, 2016 1.10 1.12 1.06 1.09 494,466
Jan 4, 2016 1.08 1.14 1.06 1.08 753,298
Dec 31, 2015 1.15 1.17 1.05 1.06 1,676,479
Dec 30, 2015 1.16 1.20 1.14 1.15 837,810