$3.26 +0.01 (%) Abraxas Petroleum Corp - NASDAQ

Mar. 27, 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
3/27/20153.213.303.183.261,776,771
3/26/20153.183.253.143.252,014,755
3/25/20153.113.173.073.101,648,099
3/24/20153.033.123.033.101,496,052
3/23/20153.003.132.973.033,481,788
3/20/20153.193.272.912.9113,875,926
3/19/20153.303.383.113.123,147,832
3/18/20153.143.423.113.402,336,549
3/17/20153.103.273.103.181,724,628
3/16/20153.113.163.013.161,694,587
3/13/20153.143.203.073.151,784,471
3/12/20153.253.263.153.161,370,118
3/11/20153.193.243.113.231,796,712
3/10/20153.273.313.153.152,159,428
3/9/20153.203.413.203.332,519,237
3/6/20153.183.343.113.213,747,396
3/5/20153.253.253.033.111,861,242
3/4/20153.243.243.073.131,410,598
3/3/20153.073.193.043.161,881,356
3/2/20153.063.092.953.031,714,030
2/27/20153.203.203.013.051,449,257
2/26/20153.213.213.053.151,763,920
2/25/20153.153.253.103.231,672,504
2/24/20153.123.183.093.131,248,176
2/23/20153.103.203.053.091,813,087
2/20/20153.233.283.133.161,685,269
2/19/20153.153.303.113.222,180,156
2/18/20153.403.503.293.311,906,066
2/17/20153.433.533.363.451,539,973
2/13/20153.513.533.383.461,958,324
2/12/20153.233.483.233.422,963,476
2/11/20153.053.262.963.212,683,901
2/10/20153.303.303.053.132,121,727
2/9/20153.323.433.283.302,416,729
2/6/20153.363.423.243.292,837,561
2/5/20153.293.473.223.312,672,226
2/4/20153.313.423.063.243,766,455
2/3/20153.283.563.243.454,564,561
2/2/20153.063.253.013.252,693,063
1/30/20152.853.032.812.962,379,725
1/29/20152.952.992.772.892,579,972
1/28/20153.203.202.902.912,036,029
1/27/20153.093.292.973.232,948,256
1/26/20152.923.132.873.122,409,541
1/23/20152.923.002.842.911,690,379
1/22/20152.912.942.752.931,858,604
1/21/20152.742.882.742.862,040,802
1/20/20152.812.812.622.691,921,968
1/16/20152.692.842.662.812,019,018
1/15/20153.043.042.692.692,593,134
1/14/20152.692.962.672.943,464,024
1/13/20152.692.832.602.742,196,905
1/12/20152.802.822.662.692,089,593
1/9/20152.872.922.752.901,887,377
1/8/20152.782.912.722.852,600,030
1/7/20152.782.802.602.741,936,386
1/6/20152.772.892.602.732,551,084
1/5/20152.922.932.752.871,909,157
1/2/20152.872.982.832.971,892,973
12/31/20142.902.992.832.943,180,988
12/30/20143.033.062.922.942,122,331
12/29/20143.143.243.003.072,059,271
12/26/20143.173.303.093.141,507,066
12/24/20143.253.273.053.161,367,530
12/23/20143.253.293.173.292,176,218
12/22/20143.203.333.113.192,748,930
12/19/20143.043.272.933.265,402,918
12/18/20143.103.192.882.993,890,314
12/17/20142.643.042.642.975,166,281
12/16/20142.452.832.432.664,987,632
12/15/20142.752.782.522.563,961,780
12/12/20142.452.732.402.633,842,594
12/11/20142.532.692.472.503,424,244
12/10/20142.582.602.452.523,608,972
12/9/20142.372.652.332.643,421,476
12/8/20142.512.592.362.363,919,395
12/5/20142.882.882.542.654,380,185
12/4/20143.213.302.722.794,975,204
12/3/20143.253.363.183.252,712,804
12/2/20143.213.423.133.183,321,379
12/1/20143.323.393.023.274,374,588
11/28/20143.823.833.303.333,198,334
11/26/20144.214.213.963.972,209,676
11/25/20144.204.334.054.212,828,070
11/24/20144.364.434.114.182,270,288
11/21/20144.284.454.254.342,943,496
11/20/20143.974.223.974.222,605,229
11/19/20143.984.073.883.991,773,067
11/18/20143.904.043.883.962,255,985
11/17/20144.034.063.853.912,569,880
11/14/20143.914.083.804.073,732,125
11/13/20144.004.053.833.913,340,164
11/12/20144.064.183.974.042,655,343
11/11/20144.144.214.004.162,385,000
11/10/20144.334.394.044.123,502,782
11/7/20144.084.314.064.283,526,094
11/6/20144.104.103.834.073,460,461
11/5/20143.894.173.834.093,465,923
11/4/20144.004.003.773.832,963,683
11/3/20144.174.434.004.014,457,636
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center