Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    5.15 
    4.11 
    3.08 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 4.96 5.19 4.96 5.15 1,923,430
Apr 16, 2014 4.83 5.05 4.81 4.96 2,505,491
Apr 15, 2014 4.69 4.82 4.64 4.76 1,649,561
Apr 14, 2014 4.75 4.87 4.56 4.66 2,291,541
Apr 11, 2014 4.58 4.87 4.52 4.68 3,127,782
Apr 10, 2014 4.45 4.74 4.43 4.59 3,713,355
Apr 9, 2014 4.25 4.44 4.21 4.42 2,548,700
Apr 8, 2014 4.02 4.29 4.01 4.19 2,888,872
Apr 7, 2014 3.91 4.08 3.89 4.04 1,810,938
Apr 4, 2014 3.98 4.06 3.84 3.89 1,128,680
Apr 3, 2014 3.91 4.01 3.88 3.97 1,693,297
Apr 2, 2014 3.94 3.95 3.82 3.87 1,242,176
Apr 1, 2014 3.98 4.00 3.90 3.95 971,052
Mar 31, 2014 3.88 3.96 3.85 3.96 1,023,301
Mar 28, 2014 3.82 3.92 3.82 3.87 904,206
Mar 27, 2014 3.95 4.00 3.62 3.83 3,296,328
Mar 26, 2014 4.07 4.12 3.92 3.96 2,233,132
Mar 25, 2014 4.00 4.15 4.00 4.09 1,166,616
Mar 24, 2014 4.08 4.15 3.89 3.99 1,903,839
Mar 21, 2014 3.92 4.10 3.92 4.07 2,272,460
Mar 20, 2014 3.85 3.95 3.85 3.89 1,270,682
Mar 19, 2014 3.95 3.97 3.73 3.88 2,414,502
Mar 18, 2014 3.70 3.96 3.70 3.91 3,411,778
Mar 17, 2014 3.47 3.67 3.46 3.66 2,076,188
Mar 14, 2014 3.38 3.54 3.37 3.44 2,169,035
Mar 13, 2014 3.29 3.38 3.22 3.35 2,076,308
Mar 12, 2014 3.24 3.26 3.10 3.14 1,074,473
Mar 11, 2014 3.25 3.28 3.08 3.15 1,895,039
Mar 10, 2014 3.31 3.32 3.22 3.24 980,317
Mar 7, 2014 3.31 3.33 3.28 3.30 914,453