Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    1.95 
    1.55 
    1.15 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 1.13 1.16 1.10 1.16 809,631
Jul 28, 2016 1.13 1.16 1.11 1.15 437,199
Jul 27, 2016 1.12 1.19 1.12 1.14 562,047
Jul 26, 2016 1.18 1.19 1.13 1.15 692,897
Jul 25, 2016 1.28 1.28 1.17 1.17 1,052,919
Jul 22, 2016 1.28 1.31 1.27 1.29 1,046,787
Jul 21, 2016 1.25 1.29 1.24 1.27 2,119,455
Jul 20, 2016 1.21 1.25 1.18 1.24 708,454
Jul 19, 2016 1.18 1.22 1.17 1.22 1,352,125
Jul 18, 2016 1.21 1.21 1.17 1.20 408,341
Jul 15, 2016 1.18 1.22 1.15 1.21 540,878
Jul 14, 2016 1.18 1.20 1.17 1.18 444,426
Jul 13, 2016 1.25 1.26 1.17 1.17 893,846
Jul 12, 2016 1.21 1.26 1.19 1.24 1,691,561
Jul 11, 2016 1.17 1.20 1.16 1.20 795,137
Jul 8, 2016 1.11 1.18 1.09 1.18 1,567,437
Jul 7, 2016 1.13 1.15 1.07 1.09 967,911
Jul 6, 2016 1.07 1.12 1.07 1.12 598,762
Jul 5, 2016 1.12 1.15 1.08 1.10 841,413
Jul 1, 2016 1.11 1.16 1.11 1.16 737,367
Jun 30, 2016 1.14 1.14 1.09 1.13 606,001
Jun 29, 2016 1.10 1.15 1.06 1.14 1,845,974
Jun 28, 2016 1.08 1.10 1.07 1.09 978,430
Jun 27, 2016 1.11 1.11 1.04 1.05 1,948,174
Jun 24, 2016 1.05 1.12 1.05 1.12 2,759,790
Jun 23, 2016 1.13 1.14 1.11 1.12 742,580
Jun 22, 2016 1.15 1.16 1.10 1.12 674,224
Jun 21, 2016 1.14 1.15 1.09 1.12 1,146,097
Jun 20, 2016 1.16 1.18 1.14 1.16 1,026,370
Jun 17, 2016 1.13 1.18 1.12 1.14 960,667