Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    5.84 
    4.39 
    2.93 
 Sep 8, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 1.69 1.79 1.67 1.69 1,062,361
Sep 2, 2015 1.79 1.80 1.65 1.69 1,547,211
Sep 1, 2015 1.82 1.96 1.74 1.76 1,493,308
Aug 31, 2015 1.88 2.01 1.82 1.95 1,203,947
Aug 28, 2015 1.83 2.02 1.71 1.92 1,506,089
Aug 27, 2015 1.64 1.88 1.63 1.86 1,788,319
Aug 26, 2015 1.53 1.61 1.48 1.59 1,182,006
Aug 25, 2015 1.60 1.62 1.47 1.48 1,143,230
Aug 24, 2015 1.50 1.62 1.43 1.50 1,454,307
Aug 21, 2015 1.58 1.65 1.55 1.56 975,617
Aug 20, 2015 1.61 1.69 1.61 1.62 699,326
Aug 19, 2015 1.72 1.77 1.60 1.63 850,489
Aug 18, 2015 1.78 1.79 1.70 1.74 1,098,121
Aug 17, 2015 1.82 1.87 1.78 1.81 633,464
Aug 14, 2015 1.83 1.87 1.80 1.81 545,793
Aug 13, 2015 1.92 1.94 1.82 1.83 757,610
Aug 12, 2015 1.82 1.94 1.82 1.92 1,242,844
Aug 11, 2015 1.85 1.95 1.74 1.84 1,215,221
Aug 10, 2015 1.73 1.94 1.67 1.89 2,020,759
Aug 7, 2015 1.70 1.80 1.70 1.75 1,703,231
Aug 6, 2015 1.70 1.77 1.52 1.75 2,207,347
Aug 5, 2015 1.86 1.89 1.70 1.71 1,232,742
Aug 4, 2015 1.84 1.95 1.78 1.82 710,389
Aug 3, 2015 1.83 1.95 1.81 1.84 894,011
Jul 31, 2015 2.00 2.05 1.88 1.88 951,622
Jul 30, 2015 2.08 2.13 2.01 2.04 928,422
Jul 29, 2015 1.88 2.12 1.81 2.11 1,742,551
Jul 28, 2015 1.81 1.90 1.76 1.88 1,040,521
Jul 27, 2015 1.88 1.93 1.77 1.77 764,665
Jul 24, 2015 2.01 2.04 1.83 1.95 1,611,921