Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 May 6, 2014 May 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 4, 2015 3.70 3.83 3.61 3.63 1,349,884
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
Apr 10, 2015 3.59 3.60 3.37 3.42 2,537,986
Apr 9, 2015 3.60 3.67 3.54 3.55 1,828,847
Apr 8, 2015 3.67 3.72 3.56 3.57 1,853,112
Apr 7, 2015 3.54 3.73 3.52 3.67 2,940,628
Apr 6, 2015 3.36 3.58 3.35 3.54 3,144,310
Apr 2, 2015 3.29 3.38 3.25 3.35 1,132,126
Apr 1, 2015 3.26 3.37 3.24 3.30 1,530,143
Mar 31, 2015 3.15 3.27 3.15 3.25 1,334,911
Mar 30, 2015 3.27 3.28 3.12 3.19 1,980,945
Mar 27, 2015 3.21 3.30 3.18 3.26 1,776,771
Mar 26, 2015 3.18 3.25 3.14 3.25 2,014,755
Mar 25, 2015 3.11 3.17 3.07 3.10 1,648,099
Mar 24, 2015 3.03 3.12 3.03 3.10 1,496,052
Mar 23, 2015 3.00 3.13 2.97 3.03 3,481,788