Abraxas Petroleum Corp.: NASDAQ:AXAS historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	2.25	2.32	2.24	2.28	1,038,337
Jun 18, 2013	2.23	2.24	2.19	2.24	798,862
Jun 17, 2013	2.18	2.24	2.17	2.19	532,635
Jun 14, 2013	2.18	2.21	2.15	2.16	293,252
Jun 13, 2013	2.14	2.21	2.11	2.18	489,406
Jun 12, 2013	2.19	2.23	2.11	2.14	600,836
Jun 11, 2013	2.19	2.25	2.16	2.19	451,433
Jun 10, 2013	2.16	2.25	2.16	2.25	646,357
Jun 7, 2013	2.32	2.32	2.25	2.26	418,576
Jun 6, 2013	2.33	2.37	2.25	2.32	698,871
Jun 5, 2013	2.43	2.45	2.31	2.32	452,359
Jun 4, 2013	2.43	2.47	2.38	2.43	336,766
Jun 3, 2013	2.38	2.43	2.32	2.42	692,212
May 31, 2013	2.38	2.41	2.32	2.33	664,017
May 30, 2013	2.39	2.42	2.30	2.41	385,806
May 29, 2013	2.45	2.47	2.35	2.37	342,587
May 28, 2013	2.49	2.53	2.38	2.47	427,325
May 24, 2013	2.47	2.49	2.38	2.45	384,933
May 23, 2013	2.45	2.48	2.33	2.47	468,133
May 22, 2013	2.49	2.55	2.44	2.45	796,738
May 21, 2013	2.49	2.49	2.44	2.48	386,081
May 20, 2013	2.40	2.49	2.39	2.49	562,270
May 17, 2013	2.35	2.43	2.33	2.43	432,707
May 16, 2013	2.36	2.41	2.32	2.35	307,285
May 15, 2013	2.37	2.38	2.30	2.38	419,354
May 14, 2013	2.32	2.39	2.31	2.39	465,999
May 13, 2013	2.27	2.34	2.24	2.34	402,419
May 10, 2013	2.42	2.45	2.23	2.26	854,588
May 9, 2013	2.42	2.45	2.31	2.41	484,343
May 8, 2013	2.37	2.44	2.33	2.44	562,319