$0.93 -0.03 (%) Abraxas Petroleum Corp - NASDAQ

Feb. 5, 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
2/5/20160.960.980.930.93539,959
2/4/20161.011.070.960.96521,690
2/3/20160.971.030.921.01304,915
2/2/20161.031.030.930.95379,971
2/1/20161.051.080.991.01681,528
1/29/20161.061.141.021.141,072,411
1/28/20161.041.060.991.05633,111
1/27/20160.991.070.970.97784,327
1/26/20160.941.040.931.02690,741
1/25/20160.981.020.920.92774,398
1/22/20161.041.140.961.021,464,828
1/21/20160.690.970.690.942,127,273
1/20/20160.730.760.650.752,488,780
1/19/20160.790.830.740.75962,118
1/15/20160.820.840.780.81835,189
1/14/20160.830.860.770.86785,956
1/13/20160.860.910.780.811,385,940
1/12/20160.900.900.850.86921,353
1/11/20160.950.970.870.87902,201
1/8/20160.940.970.920.95616,055
1/7/20161.001.010.910.921,102,824
1/6/20161.061.081.021.02849,013
1/5/20161.101.121.061.09494,466
1/4/20161.081.141.061.08753,798
12/31/20151.151.171.051.061,676,479
12/30/20151.161.201.141.15837,810
12/29/20151.181.251.151.161,596,207
12/28/20151.121.261.061.152,680,131
12/24/20151.051.060.991.05740,337
12/23/20150.881.030.881.02834,537
12/22/20150.870.930.850.87661,815
12/21/20150.890.890.840.89979,436
12/18/20150.880.930.870.89747,126
12/17/20150.900.950.870.881,867,173
12/16/20150.961.010.880.911,706,259
12/15/20150.931.020.930.951,594,181
12/14/20151.021.040.930.941,814,528
12/11/20151.031.091.021.041,126,024
12/10/20151.081.111.061.08909,957
12/9/20151.081.151.061.081,182,758
12/8/20151.061.091.041.071,055,375
12/7/20151.201.231.051.072,000,246
12/4/20151.271.271.221.23970,205
12/3/20151.291.321.261.27449,113
12/2/20151.321.341.251.27753,827
12/1/20151.351.361.301.32647,672
11/30/20151.351.361.321.321,702,947
11/27/20151.351.371.301.32542,385
11/25/20151.381.411.351.38438,995
11/24/20151.331.431.331.40528,907
11/23/20151.321.361.311.32475,364
11/20/20151.391.391.331.34573,213
11/19/20151.391.421.331.38397,004
11/18/20151.411.441.351.40478,947
11/17/20151.481.491.371.40526,316
11/16/20151.391.491.371.49798,156
11/13/20151.311.391.251.38955,262
11/12/20151.321.351.311.32424,826
11/11/20151.481.491.271.341,091,001
11/10/20151.471.501.421.45613,990
11/9/20151.501.541.471.49377,868
11/6/20151.481.541.451.51543,415
11/5/20151.461.521.451.48627,271
11/4/20151.631.641.451.501,133,082
11/3/20151.661.701.621.63832,249
11/2/20151.571.671.561.63436,777
10/30/20151.581.621.521.59407,586
10/29/20151.561.641.521.58782,502
10/28/20151.431.581.421.56956,595
10/27/20151.511.531.421.43618,301
10/26/20151.591.591.511.53421,089
10/23/20151.611.641.551.57669,685
10/22/20151.661.701.601.63642,343
10/21/20151.701.721.651.65480,521
10/20/20151.681.741.661.70433,125
10/19/20151.751.771.651.68618,195
10/16/20151.791.811.711.80538,762
10/15/20151.711.801.671.77626,229
10/14/20151.751.771.671.72512,541
10/13/20151.741.821.731.75580,664
10/12/20151.911.931.701.74998,625
10/9/20151.911.951.851.911,453,018
10/8/20151.791.921.761.881,482,224
10/7/20151.801.881.721.821,950,443
10/6/20151.531.751.501.721,798,993
10/5/20151.391.521.391.511,359,163
10/2/20151.261.361.221.36889,896
10/1/20151.291.361.251.25981,500
9/30/20151.301.331.261.28928,542
9/29/20151.281.361.231.311,850,471
9/28/20151.241.291.201.271,047,492
9/25/20151.281.291.221.241,401,788
9/24/20151.301.331.281.291,043,333
9/23/20151.431.441.301.301,570,265
9/22/20151.441.471.431.43527,268
9/21/20151.451.471.411.46719,161
9/18/20151.461.481.411.441,115,082
9/17/20151.511.521.461.491,431,213
9/16/20151.521.541.471.521,848,211
9/15/20151.511.561.501.52769,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center