$1.65 -0.04 (%) Abraxas Petroleum Corp - NASDAQ

Sep. 4, 2015 | 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
9/4/20151.691.741.641.651,683,266
9/3/20151.691.791.671.691,062,361
9/2/20151.791.801.651.691,547,211
9/1/20151.821.961.741.761,493,308
8/31/20151.882.011.821.951,203,947
8/28/20151.832.021.711.921,506,089
8/27/20151.641.881.631.861,788,319
8/26/20151.531.611.481.591,182,006
8/25/20151.601.621.471.481,143,230
8/24/20151.501.621.431.501,454,307
8/21/20151.581.651.551.56975,617
8/20/20151.611.691.611.62699,326
8/19/20151.721.771.601.63850,489
8/18/20151.781.791.701.741,098,121
8/17/20151.821.871.781.81633,464
8/14/20151.831.871.801.81545,793
8/13/20151.921.941.821.83757,610
8/12/20151.821.941.821.921,242,844
8/11/20151.851.951.741.841,215,221
8/10/20151.731.941.671.892,020,759
8/7/20151.701.801.701.751,703,231
8/6/20151.701.771.521.752,207,347
8/5/20151.861.891.701.711,232,742
8/4/20151.841.951.781.82710,389
8/3/20151.831.951.811.84894,011
7/31/20152.002.051.881.88951,622
7/30/20152.082.132.012.04928,422
7/29/20151.882.121.812.111,742,551
7/28/20151.811.901.761.881,040,521
7/27/20151.881.931.771.77764,665
7/24/20152.012.041.831.951,611,921
7/23/20151.961.981.691.972,912,207
7/22/20152.132.131.951.962,664,101
7/21/20152.152.272.152.161,008,873
7/20/20152.292.292.152.161,357,590
7/17/20152.382.392.262.291,006,183
7/16/20152.522.552.332.411,698,261
7/15/20152.642.662.512.531,020,142
7/14/20152.602.722.582.66898,855
7/13/20152.552.632.512.62571,016
7/10/20152.612.712.512.56722,811
7/9/20152.642.682.592.60848,600
7/8/20152.652.652.502.57769,995
7/7/20152.602.702.422.691,423,479
7/6/20152.712.742.522.601,455,508
7/2/20152.812.822.722.76815,653
7/1/20152.922.952.752.77917,199
6/30/20152.882.952.832.951,129,072
6/29/20152.892.942.832.84906,619
6/26/20153.013.032.922.922,901,615
6/25/20153.123.143.023.02818,060
6/24/20153.183.193.113.11740,828
6/23/20153.063.193.053.16962,130
6/22/20153.023.112.983.09600,403
6/19/20153.043.092.993.02719,246
6/18/20153.073.113.033.05856,360
6/17/20153.113.143.023.06862,320
6/16/20152.973.102.963.09805,101
6/15/20152.983.032.922.98837,057
6/12/20153.013.042.983.01422,580
6/11/20153.053.073.013.04772,781
6/10/20152.993.052.933.05838,819
6/9/20152.973.002.902.93668,337
6/8/20152.993.012.922.94453,189
6/5/20152.953.072.922.99748,205
6/4/20153.053.052.942.95819,707
6/3/20153.023.082.993.071,263,721
6/2/20152.953.062.913.051,297,474
6/1/20152.902.952.832.931,826,082
5/29/20152.852.942.852.931,232,219
5/28/20152.862.902.822.841,001,067
5/27/20152.872.942.822.871,542,069
5/26/20152.922.952.862.911,055,009
5/22/20153.033.062.922.96925,408
5/21/20152.923.042.923.031,043,948
5/20/20152.912.952.852.921,578,915
5/19/20153.063.092.822.893,356,385
5/18/20153.143.173.083.101,214,668
5/15/20153.113.203.033.181,327,069
5/14/20153.253.273.113.121,528,960
5/13/20153.263.313.213.251,220,206
5/12/20153.253.353.213.271,379,717
5/11/20153.353.363.213.211,806,715
5/8/20153.363.403.203.361,377,319
5/7/20153.643.643.243.243,393,386
5/6/20153.723.743.583.632,125,042
5/5/20153.703.793.623.661,511,582
5/4/20153.703.833.613.631,353,845
5/1/20153.623.783.603.692,058,463
4/30/20153.753.853.663.801,966,525
4/29/20153.603.783.563.721,500,108
4/28/20153.573.633.533.60993,270
4/27/20153.653.683.523.541,092,145
4/24/20153.673.713.563.632,947,794
4/23/20153.593.723.583.721,200,277
4/22/20153.633.673.513.56858,384
4/21/20153.773.783.613.611,331,175
4/20/20153.653.803.613.731,374,639
4/17/20153.783.803.613.641,923,372
4/16/20153.813.983.763.811,672,064
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!