Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    5.91 
    4.53 
    3.15 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 2.00 2.05 1.88 1.88 951,622
Jul 30, 2015 2.08 2.13 2.01 2.04 928,422
Jul 29, 2015 1.88 2.12 1.81 2.11 1,742,551
Jul 28, 2015 1.81 1.90 1.76 1.88 1,040,521
Jul 27, 2015 1.88 1.93 1.77 1.77 764,665
Jul 24, 2015 2.01 2.04 1.83 1.95 1,611,921
Jul 23, 2015 1.96 1.98 1.69 1.97 2,912,207
Jul 22, 2015 2.13 2.13 1.95 1.96 2,664,101
Jul 21, 2015 2.15 2.27 2.15 2.16 1,008,873
Jul 20, 2015 2.29 2.29 2.15 2.16 1,357,590
Jul 17, 2015 2.38 2.39 2.26 2.29 1,006,183
Jul 16, 2015 2.52 2.55 2.33 2.41 1,698,261
Jul 15, 2015 2.64 2.66 2.51 2.53 1,020,142
Jul 14, 2015 2.60 2.72 2.58 2.66 898,855
Jul 13, 2015 2.55 2.63 2.51 2.62 571,016
Jul 10, 2015 2.61 2.71 2.51 2.56 722,811
Jul 9, 2015 2.64 2.68 2.59 2.60 848,600
Jul 8, 2015 2.65 2.65 2.50 2.57 769,995
Jul 7, 2015 2.60 2.70 2.42 2.69 1,423,479
Jul 6, 2015 2.71 2.74 2.52 2.60 1,455,508
Jul 2, 2015 2.81 2.82 2.72 2.76 815,653
Jul 1, 2015 2.92 2.95 2.75 2.77 917,199
Jun 30, 2015 2.88 2.95 2.83 2.95 1,129,072
Jun 29, 2015 2.89 2.94 2.83 2.84 906,619
Jun 26, 2015 3.01 3.03 2.92 2.92 2,901,615
Jun 25, 2015 3.12 3.14 3.02 3.02 818,060
Jun 24, 2015 3.18 3.19 3.11 3.11 740,828
Jun 23, 2015 3.06 3.19 3.05 3.16 962,130
Jun 22, 2015 3.02 3.11 2.98 3.09 600,403
Jun 19, 2015 3.04 3.09 2.99 3.02 719,246