$4.22 +0.23 (%) Abraxas Petroleum Corp - NASDAQ

Nov. 20, 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
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
10/31/20143.974.143.684.132,601,386
10/30/20144.034.083.813.952,357,543
10/29/20144.064.264.014.103,269,270
10/28/20143.653.973.623.971,890,844
10/27/20143.803.883.553.652,123,995
10/24/20144.064.183.934.041,813,956
10/23/20144.044.213.954.132,363,090
10/22/20144.234.433.913.923,369,827
10/21/20144.104.314.084.203,869,932
10/20/20143.824.033.744.022,733,989
10/17/20144.234.333.773.814,698,474
10/16/20143.484.153.474.015,521,762
10/15/20143.163.633.063.625,957,850
10/14/20143.473.543.213.304,747,235
10/13/20143.803.833.403.425,248,366
10/10/20144.094.133.793.844,336,860
10/9/20144.414.474.054.132,585,985
10/8/20144.504.604.134.515,510,125
10/7/20144.754.864.514.522,513,858
10/6/20144.875.124.764.783,014,902
10/3/20144.894.964.714.872,046,741
10/2/20144.915.104.614.833,642,412
10/1/20145.285.304.924.983,096,034
9/30/20145.505.525.215.283,258,761
9/29/20145.255.535.205.512,164,210
9/26/20145.345.405.255.351,792,511
9/25/20145.475.525.275.291,716,632
9/24/20145.375.585.255.492,158,661
9/23/20145.275.575.205.382,171,767
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center