Abraxas Petroleum Corp $5.53

down -0.27


28/7/2014 03:02 PM  |  NASDAQ : AXAS  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXAS historical data

Date Open High Low Close Volume
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
4/30/20145.415.465.185.462,127,221
4/29/20145.325.535.235.242,616,179
4/28/20145.175.385.155.321,960,610
4/25/20145.305.385.175.191,705,230
4/24/20145.285.385.165.342,056,993
4/23/20145.015.285.005.233,557,306
4/22/20145.565.674.915.026,582,408
4/21/20145.215.505.195.483,571,257
4/17/20144.965.194.965.151,923,430
4/16/20144.835.054.814.962,505,491
4/15/20144.694.824.644.761,649,561
4/14/20144.754.874.564.662,291,541
4/11/20144.584.874.524.683,127,782
4/10/20144.454.744.434.593,713,355
4/9/20144.254.444.224.422,548,700
4/8/20144.024.294.014.192,888,872
4/7/20143.914.093.894.041,810,938
4/4/20143.984.063.843.891,128,680
4/3/20143.914.013.883.971,693,297
4/2/20143.943.953.823.871,242,176
4/1/20143.984.003.903.95971,052
3/31/20143.883.963.853.961,023,301
3/28/20143.823.923.823.87904,206
3/27/20143.954.003.623.833,296,328
3/26/20144.074.123.923.962,233,132
3/25/20144.004.154.004.091,166,616
3/24/20144.084.153.893.991,903,839
3/21/20143.924.103.924.072,272,460
3/20/20143.853.953.853.891,270,682
3/19/20143.953.973.733.892,414,502
3/18/20143.703.963.703.913,411,778
3/17/20143.473.673.463.662,076,188
3/14/20143.383.543.373.442,169,035
3/13/20143.293.383.223.352,076,308
3/12/20143.243.263.103.141,074,473
3/11/20143.253.283.083.151,895,039
3/10/20143.313.323.223.24980,317
3/7/20143.313.333.283.30914,453
3/6/20143.283.373.263.31901,487
3/5/20143.383.433.253.281,231,317
Trading Center