$2.14 -0.02 (%) Abraxas Petroleum Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXAS historical data

Date Open High Low Close Volume
12/2/20162.152.202.102.141,591,521
12/1/20162.222.252.132.162,226,464
11/30/20162.032.141.982.102,821,510
11/29/20161.861.891.781.851,329,724
11/28/20162.012.031.891.902,104,712
11/25/20161.902.001.902.001,683,041
11/23/20161.931.951.881.932,577,891
11/22/20161.941.951.881.932,137,491
11/21/20161.881.951.871.931,551,028
11/18/20161.801.871.761.841,078,526
11/17/20161.841.891.781.79880,321
11/16/20161.851.901.781.801,057,381
11/15/20161.801.881.801.861,384,248
11/14/20161.761.781.701.77675,884
11/11/20161.731.771.691.731,161,555
11/10/20161.761.781.701.74927,969
11/9/20161.551.781.551.751,453,893
11/8/20161.591.621.561.59456,463
11/7/20161.581.601.531.60540,074
11/4/20161.541.601.521.55380,793
11/3/20161.571.611.521.55419,368
11/2/20161.611.641.561.57679,180
11/1/20161.621.681.621.62947,894
10/31/20161.681.701.611.62706,753
10/28/20161.711.741.661.69575,874
10/27/20161.711.781.711.74983,457
10/26/20161.771.851.681.711,393,327
10/25/20161.811.841.751.801,159,021
10/24/20161.901.931.811.811,154,456
10/21/20161.811.901.811.881,770,561
10/20/20161.681.801.681.79855,627
10/19/20161.631.701.621.70811,219
10/18/20161.581.621.571.60844,798
10/17/20161.641.661.581.60217,803
10/14/20161.631.681.581.63902,107
10/13/20161.701.741.631.631,606,850
10/12/20161.741.751.681.72611,056
10/11/20161.821.821.751.76587,440
10/10/20161.771.851.751.792,045,084
10/7/20161.721.721.681.69316,566
10/6/20161.721.781.721.72342,360
10/5/20161.651.771.651.721,032,228
10/4/20161.701.701.621.63492,805
10/3/20161.691.711.661.67384,060
9/30/20161.671.701.661.69827,181
9/29/20161.671.721.651.671,090,792
9/28/20161.621.681.561.651,235,410
9/27/20161.601.651.591.62943,976
9/26/20161.591.621.571.60591,688
9/23/20161.631.631.561.59730,524
9/22/20161.631.671.561.661,000,343
9/21/20161.531.631.501.611,207,382
9/20/20161.461.491.431.49379,815
9/19/20161.461.501.461.46360,532
9/16/20161.491.511.411.47792,467
9/15/20161.461.521.461.50416,166
9/14/20161.501.531.451.47658,527
9/13/20161.591.601.451.501,472,968
9/12/20161.581.601.541.60616,965
9/9/20161.671.681.551.59931,698
9/8/20161.651.731.651.68877,536
9/7/20161.641.701.611.631,002,520
9/6/20161.501.631.501.631,889,711
9/2/20161.401.501.391.501,386,171
9/1/20161.391.401.351.39628,107
8/31/20161.371.401.361.40628,565
8/30/20161.371.391.351.37774,249
8/29/20161.351.381.321.35466,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center