$1.36 +0.02 (%) Abraxas Petroleum Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXAS historical data

Date Open High Low Close Volume
8/26/20161.351.371.321.36329,085
8/25/20161.341.361.321.34329,707
8/24/20161.321.391.321.33588,300
8/23/20161.351.391.311.341,088,802
8/22/20161.441.451.341.361,011,192
8/19/20161.451.451.421.45434,427
8/18/20161.411.451.401.45693,153
8/17/20161.391.411.371.39497,708
8/16/20161.381.431.351.401,409,404
8/15/20161.351.421.331.391,251,765
8/12/20161.311.351.291.351,264,001
8/11/20161.231.311.211.311,481,750
8/10/20161.201.241.151.221,251,945
8/9/20161.321.341.301.311,179,581
8/8/20161.311.341.301.30826,980
8/5/20161.301.311.251.291,074,433
8/4/20161.231.311.221.292,127,632
8/3/20161.141.241.121.23909,244
8/2/20161.131.141.111.131,090,534
8/1/20161.141.141.111.12583,161
7/29/20161.131.161.101.16809,631
7/28/20161.131.161.111.15437,199
7/27/20161.121.191.121.14562,047
7/26/20161.181.191.131.15692,897
7/25/20161.281.281.171.171,052,919
7/22/20161.281.311.271.291,046,787
7/21/20161.251.291.241.272,119,455
7/20/20161.211.251.181.24708,454
7/19/20161.181.221.171.221,352,125
7/18/20161.211.211.171.20408,341
7/15/20161.181.221.151.21540,878
7/14/20161.181.201.171.18444,426
7/13/20161.251.261.171.17893,846
7/12/20161.211.261.191.241,691,561
7/11/20161.171.201.161.20795,137
7/8/20161.111.181.091.181,567,437
7/7/20161.131.151.071.09967,911
7/6/20161.071.121.071.12598,762
7/5/20161.121.151.081.10841,413
7/1/20161.111.161.111.16737,367
6/30/20161.141.141.091.13606,001
6/29/20161.101.151.061.141,845,974
6/28/20161.081.101.071.09978,430
6/27/20161.111.111.041.051,948,174
6/24/20161.051.121.051.122,759,790
6/23/20161.131.141.111.12742,580
6/22/20161.151.161.101.12674,224
6/21/20161.141.151.091.121,146,097
6/20/20161.161.191.141.161,026,370
6/17/20161.131.181.121.14960,667
6/16/20161.131.151.061.081,132,865
6/15/20161.151.181.131.15455,661
6/14/20161.151.211.121.16634,796
6/13/20161.111.201.101.17911,744
6/10/20161.201.221.151.16626,508
6/9/20161.231.231.201.22593,204
6/8/20161.251.261.231.25829,139
6/7/20161.241.251.221.23773,172
6/6/20161.241.241.181.221,010,387
6/3/20161.241.241.161.211,084,680
6/2/20161.161.231.111.232,204,200
6/1/20161.121.201.061.182,186,520
5/31/20161.161.211.121.133,313,213
5/27/20161.211.221.141.141,295,778
5/26/20161.261.261.171.211,803,921
5/25/20161.111.241.071.212,823,508
5/24/20161.061.111.031.092,346,302
5/23/20161.041.070.991.062,194,370
5/20/20161.021.070.981.0316,029,075
5/19/20161.341.341.251.33871,156
5/18/20161.411.451.341.36909,118
5/17/20161.481.491.411.431,051,372
5/16/20161.401.491.381.44980,686
5/13/20161.361.421.341.37697,353
5/12/20161.351.451.321.36811,967
5/11/20161.321.371.241.321,353,692
5/10/20161.341.361.301.34635,192
5/9/20161.371.381.301.33635,282
5/6/20161.291.431.281.37805,637
5/5/20161.381.421.301.32853,492
5/4/20161.351.451.281.291,171,169
5/3/20161.351.391.261.341,139,208
5/2/20161.501.501.351.382,095,374
4/29/20161.511.581.481.523,959,690
4/28/20161.281.501.271.443,174,150
4/27/20161.221.281.211.261,601,610
4/26/20161.161.201.151.18613,509
4/25/20161.171.221.131.15790,465
4/22/20161.081.181.081.171,180,124
4/21/20161.111.141.091.09992,198
4/20/20161.061.121.051.081,062,004
4/19/20161.021.101.021.071,069,339
4/18/20161.031.081.001.041,237,872
4/15/20161.011.060.991.05469,389
4/14/20161.041.061.021.04410,379
4/13/20161.081.081.011.04611,798
4/12/20160.981.070.981.061,029,935
4/11/20160.981.010.950.98783,333
4/8/20160.950.990.940.95609,056
4/7/20160.930.940.910.91277,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center