Abraxas Petroleum Corp $5.15

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : AXAS  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXAS historical data

Date Open High Low Close Volume
4/17/20144.965.194.965.151,923,430
4/16/20144.835.054.814.962,505,490
4/15/20144.694.824.644.761,649,560
4/14/20144.754.874.564.662,291,540
4/11/20144.584.874.524.683,127,780
4/10/20144.454.744.434.593,713,360
4/9/20144.254.444.224.422,548,700
4/8/20144.024.294.014.192,888,870
4/7/20143.914.093.894.041,810,940
4/4/20143.984.063.843.891,128,680
4/3/20143.914.013.883.971,693,300
4/2/20143.943.953.823.871,242,180
4/1/20143.984.003.903.95971,052
3/31/20143.883.963.853.961,023,300
3/28/20143.823.923.823.87904,206
3/27/20143.954.003.623.833,296,330
3/26/20144.074.123.923.962,233,130
3/25/20144.004.154.004.091,166,620
3/24/20144.084.153.893.991,903,840
3/21/20143.924.103.924.072,272,460
3/20/20143.853.953.853.891,270,680
3/19/20143.953.973.733.892,414,500
3/18/20143.703.963.703.913,411,780
3/17/20143.473.673.463.662,076,190
3/14/20143.383.543.373.442,169,040
3/13/20143.293.383.223.352,076,310
3/12/20143.243.263.103.141,074,470
3/11/20143.253.283.083.151,895,040
3/10/20143.313.323.223.24980,317
3/7/20143.313.333.283.30914,453
3/6/20143.283.373.263.31901,487
3/5/20143.383.433.253.281,231,320
3/4/20143.403.473.383.391,459,650
3/3/20143.373.423.333.36746,725
2/28/20143.443.443.343.37912,076
2/27/20143.323.463.313.43723,485
2/26/20143.373.403.323.35494,676
2/25/20143.483.483.393.39485,843
2/24/20143.333.493.333.471,673,160
2/21/20143.333.353.273.31688,344
2/20/20143.283.333.253.32475,345
2/19/20143.273.353.273.28722,591
2/18/20143.323.383.273.28995,301
2/14/20143.343.353.263.31592,143
2/13/20143.403.403.253.34988,938
2/12/20143.353.453.353.41801,549
2/11/20143.203.353.183.351,449,220
2/10/20143.113.183.093.17724,625
2/7/20143.163.173.093.14927,529
2/6/20143.123.193.123.15568,608
2/5/20143.133.173.083.11686,881
2/4/20143.103.183.073.14853,860
2/3/20143.153.203.053.071,281,760
1/31/20143.213.283.153.17838,499
1/30/20143.203.323.173.271,157,990
1/29/20143.153.213.123.19745,271
1/28/20143.093.253.073.19941,906
1/27/20143.203.213.023.121,080,550
1/24/20143.223.233.103.17986,780
1/23/20143.273.303.183.20770,635
1/22/20143.243.313.233.26836,582
1/21/20143.303.303.183.251,274,740
1/17/20143.183.303.183.271,069,780
1/16/20143.093.163.093.16479,551
1/15/20143.143.183.093.11751,574
1/14/20143.053.123.043.11929,602
1/13/20143.143.172.993.041,530,980
1/10/20143.183.183.113.151,104,010
1/9/20143.143.193.103.18934,864
1/8/20143.213.223.093.131,025,550
1/7/20143.203.263.203.21799,753
1/6/20143.263.263.183.18809,055
1/3/20143.283.323.183.24510,669
1/2/20143.263.303.203.28772,330
12/31/20133.273.343.213.261,342,610
12/30/20133.383.433.243.291,040,600
12/27/20133.503.503.353.39706,580
12/26/20133.523.573.413.45869,404
12/24/20133.403.563.363.51931,497
12/23/20133.333.423.303.311,028,600
12/20/20133.203.453.183.331,851,720
12/19/20133.183.273.163.18748,848
12/18/20133.143.283.133.21979,728
12/17/20133.283.293.143.15852,880
12/16/20133.273.383.263.27903,873
12/13/20133.353.413.203.261,205,560
12/12/20133.043.373.033.312,145,590
12/11/20133.313.343.053.073,192,230
12/10/20133.533.533.313.321,976,950
12/9/20133.603.673.483.521,208,530
12/6/20133.703.853.513.531,684,000
12/5/20133.723.743.643.67708,954
12/4/20133.573.753.573.711,351,730
12/3/20133.673.703.563.581,021,820
12/2/20133.633.773.603.671,365,480
11/29/20133.613.693.563.60478,442
11/27/20133.703.713.563.61945,906
11/26/20133.573.733.523.691,355,390
11/25/20133.553.603.453.571,288,320
11/22/20133.623.663.503.57847,852
Trading Center