$5.28 -0.25 (%) Abraxas Petroleum Corp - NASDAQ

Sep. 22, 2014 | 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
9/22/20145.555.565.225.282,626,102
9/19/20145.765.815.505.533,765,923
9/18/20145.855.895.675.732,030,831
9/17/20145.785.925.665.843,163,414
9/16/20145.325.845.305.754,513,592
9/15/20145.245.305.115.191,796,899
9/12/20145.425.485.215.262,120,559
9/11/20145.325.495.215.462,045,865
9/10/20145.245.415.105.401,850,901
9/9/20145.335.495.165.252,194,926
9/8/20145.705.725.265.293,061,735
9/5/20145.595.785.585.731,716,181
9/4/20145.855.925.575.612,366,090
9/3/20145.925.975.815.821,636,845
9/2/20145.926.115.805.843,179,710
8/29/20145.865.925.715.911,620,549
8/28/20145.725.855.625.831,349,468
8/27/20145.845.895.675.741,221,192
8/26/20145.805.985.755.853,010,034
8/25/20145.545.845.535.783,787,017
8/22/20145.565.585.415.481,535,045
8/21/20145.495.585.345.561,634,554
8/20/20145.395.505.335.471,245,984
8/19/20145.485.525.355.392,083,121
8/18/20145.515.565.405.471,624,135
8/15/20145.445.525.355.491,530,176
8/14/20145.495.565.365.392,053,597
8/13/20145.435.585.405.522,197,157
8/12/20145.545.595.385.402,735,263
8/11/20145.385.645.355.603,667,792
8/8/20144.975.334.905.313,214,615
8/7/20145.145.204.814.964,187,538
8/6/20145.175.345.045.113,213,667
8/5/20145.205.254.895.024,254,719
8/4/20144.985.144.875.092,833,812
8/1/20145.115.194.854.963,566,437
7/31/20145.495.535.105.104,638,268
7/30/20145.695.745.505.522,312,532
7/29/20145.525.745.515.682,329,659
7/28/20145.815.845.465.502,722,014
7/25/20145.945.975.805.811,848,413
7/24/20145.896.035.785.962,354,599
7/23/20145.755.905.685.892,480,284
7/22/20145.625.805.625.702,291,373
7/21/20145.625.695.515.571,941,714
7/18/20145.615.765.555.671,675,869
7/17/20145.765.875.575.642,279,166
7/16/20145.705.855.705.742,284,635
7/15/20146.076.075.545.664,708,869
7/14/20145.876.175.865.972,869,734
7/11/20146.076.105.835.852,741,153
7/10/20145.976.225.906.112,624,017
7/9/20145.986.195.936.182,753,353
7/8/20145.866.105.666.003,704,760
7/7/20146.136.135.845.862,842,188
7/3/20146.236.316.106.141,409,474
7/2/20146.286.426.126.232,825,007
7/1/20146.336.456.266.282,687,736
6/30/20146.246.416.136.263,796,301
6/27/20146.046.246.006.233,347,462
6/26/20145.856.135.666.054,055,653
6/25/20145.555.855.535.843,301,076
6/24/20145.915.975.525.564,694,362
6/23/20145.585.965.555.916,410,995
6/20/20145.225.605.205.5815,117,019
6/19/20145.345.385.185.2211,798,887
6/18/20145.405.635.385.424,311,551
6/17/20145.305.445.225.372,178,958
6/16/20145.155.345.145.332,158,638
6/13/20145.225.275.105.142,536,595
6/12/20145.245.355.135.172,238,018
6/11/20145.225.235.105.141,971,948
6/10/20145.365.435.195.231,665,099
6/9/20145.285.465.285.351,980,297
6/6/20145.305.455.265.283,541,967
6/5/20145.055.234.885.235,783,475
6/4/20144.854.864.554.652,691,059
6/3/20144.894.894.754.851,487,368
6/2/20145.025.084.814.841,775,833
5/30/20145.175.175.005.021,480,118
5/29/20145.115.195.075.171,249,527
5/28/20145.155.185.025.10982,189
5/27/20145.185.275.065.161,378,917
5/23/20145.255.255.055.111,428,425
5/22/20145.025.255.005.182,631,674
5/21/20144.845.064.845.032,445,804
5/20/20144.854.924.754.872,805,346
5/19/20144.674.804.564.751,708,296
5/16/20144.694.724.544.681,634,396
5/15/20145.105.134.474.715,994,964
5/14/20145.255.305.085.101,705,347
5/13/20145.325.425.275.281,448,166
5/12/20145.345.445.185.302,452,543
5/9/20145.545.665.295.342,721,200
5/8/20145.635.805.505.564,003,900
5/7/20145.435.505.235.492,567,085
5/6/20145.435.505.375.381,423,755
5/5/20145.425.535.365.421,703,776
5/2/20145.295.455.285.421,870,474
5/1/20145.445.495.235.282,029,618
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center