Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 3.04 3.27 2.93 3.26 5,402,918
Dec 18, 2014 3.10 3.19 2.88 2.99 3,890,314
Dec 17, 2014 2.64 3.04 2.64 2.96 5,166,281
Dec 16, 2014 2.45 2.83 2.43 2.66 4,987,632
Dec 15, 2014 2.75 2.78 2.52 2.56 3,961,780
Dec 12, 2014 2.45 2.73 2.40 2.63 3,842,594
Dec 11, 2014 2.53 2.69 2.47 2.50 3,424,244
Dec 10, 2014 2.58 2.60 2.45 2.52 3,608,972
Dec 9, 2014 2.37 2.65 2.33 2.64 3,421,476
Dec 8, 2014 2.51 2.59 2.36 2.36 3,919,395
Dec 5, 2014 2.88 2.88 2.54 2.65 4,380,185
Dec 4, 2014 3.21 3.30 2.72 2.79 4,975,204
Dec 3, 2014 3.25 3.36 3.18 3.25 2,712,804
Dec 2, 2014 3.21 3.42 3.13 3.18 3,321,379
Dec 1, 2014 3.32 3.39 3.02 3.27 4,374,588
Nov 28, 2014 3.82 3.83 3.30 3.32 3,198,334
Nov 26, 2014 4.21 4.21 3.96 3.97 2,209,676
Nov 25, 2014 4.20 4.32 4.05 4.21 2,828,070
Nov 24, 2014 4.36 4.43 4.11 4.18 2,270,288
Nov 21, 2014 4.28 4.45 4.25 4.34 2,943,496
Nov 20, 2014 3.97 4.22 3.97 4.22 2,605,229
Nov 19, 2014 3.98 4.07 3.88 3.99 1,773,067
Nov 18, 2014 3.90 4.04 3.88 3.96 2,255,985
Nov 17, 2014 4.03 4.06 3.85 3.91 2,569,880
Nov 14, 2014 3.91 4.08 3.80 4.07 3,732,125
Nov 13, 2014 4.00 4.05 3.83 3.91 3,340,164
Nov 12, 2014 4.06 4.18 3.97 4.04 2,655,343
Nov 11, 2014 4.14 4.21 4.00 4.16 2,385,000
Nov 10, 2014 4.33 4.39 4.04 4.12 3,502,782
Nov 7, 2014 4.08 4.31 4.06 4.28 3,526,094