Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    5.20 
    4.12 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 4.28 4.45 4.25 4.34 2,943,496
Nov 20, 2014 3.97 4.22 3.97 4.22 2,605,229
Nov 19, 2014 3.98 4.07 3.88 3.99 1,773,067
Nov 18, 2014 3.90 4.04 3.88 3.96 2,255,985
Nov 17, 2014 4.03 4.06 3.85 3.91 2,569,880
Nov 14, 2014 3.91 4.08 3.80 4.07 3,732,125
Nov 13, 2014 4.00 4.05 3.83 3.91 3,340,164
Nov 12, 2014 4.06 4.18 3.97 4.04 2,655,343
Nov 11, 2014 4.14 4.21 4.00 4.16 2,385,000
Nov 10, 2014 4.33 4.39 4.04 4.12 3,502,782
Nov 7, 2014 4.08 4.31 4.06 4.28 3,526,094
Nov 6, 2014 4.10 4.10 3.83 4.07 3,460,461
Nov 5, 2014 3.89 4.17 3.83 4.09 3,465,923
Nov 4, 2014 4.00 4.00 3.77 3.83 2,963,683
Nov 3, 2014 4.17 4.43 4.00 4.01 4,457,636
Oct 31, 2014 3.97 4.14 3.68 4.13 2,601,386
Oct 30, 2014 4.03 4.08 3.81 3.94 2,357,543
Oct 29, 2014 4.06 4.26 4.01 4.10 3,269,270
Oct 28, 2014 3.65 3.97 3.62 3.97 1,890,844
Oct 27, 2014 3.80 3.88 3.55 3.65 2,123,995
Oct 24, 2014 4.06 4.18 3.93 4.04 1,813,956
Oct 23, 2014 4.04 4.21 3.94 4.13 2,363,090
Oct 22, 2014 4.23 4.43 3.90 3.92 3,369,827
Oct 21, 2014 4.10 4.31 4.08 4.20 3,869,932
Oct 20, 2014 3.82 4.03 3.74 4.02 2,733,989
Oct 17, 2014 4.23 4.33 3.77 3.81 4,698,474
Oct 16, 2014 3.48 4.15 3.47 4.01 5,521,762
Oct 15, 2014 3.16 3.63 3.06 3.62 5,957,850
Oct 14, 2014 3.47 3.54 3.21 3.30 4,747,235
Oct 13, 2014 3.80 3.83 3.40 3.42 5,248,366