Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    5.03 
    3.77 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 5.76 5.81 5.50 5.53 3,765,923
Sep 18, 2014 5.85 5.89 5.67 5.73 2,030,831
Sep 17, 2014 5.78 5.92 5.66 5.84 3,163,414
Sep 16, 2014 5.32 5.84 5.30 5.75 4,513,592
Sep 15, 2014 5.24 5.30 5.11 5.19 1,796,899
Sep 12, 2014 5.42 5.48 5.21 5.26 2,120,559
Sep 11, 2014 5.32 5.49 5.21 5.46 2,045,865
Sep 10, 2014 5.24 5.41 5.10 5.40 1,850,901
Sep 9, 2014 5.33 5.49 5.16 5.25 2,194,926
Sep 8, 2014 5.70 5.72 5.26 5.29 3,061,735
Sep 5, 2014 5.59 5.78 5.58 5.73 1,716,181
Sep 4, 2014 5.85 5.92 5.57 5.61 2,366,090
Sep 3, 2014 5.92 5.97 5.81 5.82 1,636,845
Sep 2, 2014 5.92 6.11 5.80 5.84 3,179,710
Aug 29, 2014 5.86 5.92 5.71 5.91 1,620,549
Aug 28, 2014 5.72 5.85 5.62 5.83 1,349,468
Aug 27, 2014 5.84 5.89 5.67 5.74 1,221,192
Aug 26, 2014 5.80 5.98 5.75 5.85 3,010,034
Aug 25, 2014 5.54 5.84 5.53 5.78 3,787,017
Aug 22, 2014 5.56 5.58 5.41 5.48 1,535,045
Aug 21, 2014 5.49 5.58 5.34 5.56 1,634,554
Aug 20, 2014 5.39 5.50 5.33 5.47 1,245,984
Aug 19, 2014 5.48 5.52 5.35 5.39 2,083,121
Aug 18, 2014 5.51 5.56 5.40 5.47 1,624,135
Aug 15, 2014 5.44 5.52 5.35 5.49 1,530,176
Aug 14, 2014 5.49 5.56 5.36 5.39 2,053,597
Aug 13, 2014 5.43 5.58 5.40 5.52 2,197,157
Aug 12, 2014 5.54 5.59 5.38 5.40 2,735,263
Aug 11, 2014 5.38 5.64 5.35 5.60 3,667,792
Aug 8, 2014 4.97 5.33 4.90 5.31 3,214,615