Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    5.15 
    4.02 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 4.09 4.13 3.79 3.84 4,336,860
Oct 9, 2014 4.41 4.47 4.05 4.13 2,585,985
Oct 8, 2014 4.50 4.60 4.13 4.51 5,510,125
Oct 7, 2014 4.75 4.86 4.51 4.52 2,513,858
Oct 6, 2014 4.87 5.12 4.76 4.78 3,014,902
Oct 3, 2014 4.89 4.96 4.71 4.87 2,046,741
Oct 2, 2014 4.91 5.10 4.61 4.83 3,642,412
Oct 1, 2014 5.28 5.30 4.92 4.98 3,096,034
Sep 30, 2014 5.50 5.52 5.21 5.28 3,258,761
Sep 29, 2014 5.25 5.52 5.20 5.51 2,164,210
Sep 26, 2014 5.34 5.40 5.25 5.34 1,792,511
Sep 25, 2014 5.47 5.52 5.27 5.29 1,716,632
Sep 24, 2014 5.37 5.58 5.25 5.49 2,158,661
Sep 23, 2014 5.27 5.57 5.20 5.38 2,171,767
Sep 22, 2014 5.55 5.56 5.22 5.28 2,626,102
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