Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.67 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 3.21 3.30 3.18 3.26 1,775,482
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
Mar 20, 2015 3.19 3.27 2.91 2.91 13,875,926
Mar 19, 2015 3.30 3.38 3.11 3.12 3,147,832
Mar 18, 2015 3.14 3.42 3.10 3.40 2,336,549
Mar 17, 2015 3.10 3.27 3.10 3.18 1,724,628
Mar 16, 2015 3.11 3.16 3.01 3.16 1,694,587
Mar 13, 2015 3.14 3.20 3.07 3.15 1,784,471
Mar 12, 2015 3.25 3.26 3.15 3.16 1,370,118
Mar 11, 2015 3.19 3.24 3.11 3.22 1,796,712
Mar 10, 2015 3.27 3.31 3.15 3.15 2,159,428
Mar 9, 2015 3.20 3.41 3.20 3.33 2,519,237
Mar 6, 2015 3.18 3.34 3.11 3.20 3,747,396
Mar 5, 2015 3.25 3.25 3.03 3.11 1,861,242
Mar 4, 2015 3.24 3.24 3.07 3.13 1,410,598
Mar 3, 2015 3.07 3.19 3.04 3.16 1,881,356
Mar 2, 2015 3.06 3.09 2.95 3.03 1,714,030
Feb 27, 2015 3.20 3.20 3.01 3.05 1,449,257
Feb 26, 2015 3.21 3.21 3.05 3.15 1,763,920
Feb 25, 2015 3.15 3.25 3.10 3.23 1,672,504
Feb 24, 2015 3.12 3.18 3.09 3.13 1,248,176
Feb 23, 2015 3.10 3.20 3.05 3.09 1,813,087
Feb 20, 2015 3.23 3.28 3.13 3.16 1,685,269
Feb 19, 2015 3.15 3.30 3.11 3.22 2,180,156
Feb 18, 2015 3.40 3.50 3.29 3.31 1,906,066
Feb 17, 2015 3.43 3.53 3.36 3.45 1,539,973
Feb 13, 2015 3.51 3.53 3.38 3.46 1,958,324