Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 3.03 3.06 2.92 2.96 925,408
May 21, 2015 2.92 3.04 2.92 3.03 1,043,948
May 20, 2015 2.91 2.95 2.85 2.92 1,578,915
May 19, 2015 3.06 3.09 2.82 2.89 3,356,385
May 18, 2015 3.14 3.17 3.08 3.10 1,214,668
May 15, 2015 3.11 3.20 3.03 3.18 1,327,069
May 14, 2015 3.25 3.27 3.11 3.12 1,528,960
May 13, 2015 3.26 3.31 3.21 3.25 1,220,206
May 12, 2015 3.25 3.34 3.20 3.27 1,379,717
May 11, 2015 3.35 3.36 3.21 3.21 1,806,715
May 8, 2015 3.36 3.40 3.20 3.36 1,377,319
May 7, 2015 3.64 3.64 3.24 3.24 3,393,386
May 6, 2015 3.72 3.74 3.58 3.63 2,125,042
May 5, 2015 3.70 3.79 3.62 3.66 1,511,582
May 4, 2015 3.70 3.83 3.61 3.63 1,353,845
May 1, 2015 3.62 3.78 3.60 3.69 2,058,463
Apr 30, 2015 3.75 3.84 3.66 3.80 1,966,525
Apr 29, 2015 3.60 3.78 3.56 3.72 1,500,108
Apr 28, 2015 3.57 3.63 3.53 3.60 993,270
Apr 27, 2015 3.65 3.68 3.52 3.54 1,092,145
Apr 24, 2015 3.67 3.71 3.56 3.63 2,947,794
Apr 23, 2015 3.59 3.72 3.58 3.72 1,200,277
Apr 22, 2015 3.63 3.67 3.51 3.56 858,384
Apr 21, 2015 3.77 3.78 3.61 3.61 1,331,175
Apr 20, 2015 3.65 3.80 3.61 3.73 1,374,639
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