$1.14 -0.07 (%) Abraxas Petroleum Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXAS historical data

Date Open High Low Close Volume
5/27/20161.211.221.141.141,295,778
5/26/20161.261.261.171.211,803,921
5/25/20161.111.241.071.212,823,508
5/24/20161.061.111.031.092,346,302
5/23/20161.041.070.991.062,194,370
5/20/20161.021.070.981.0316,029,075
5/19/20161.341.341.251.33871,156
5/18/20161.411.451.341.36909,118
5/17/20161.481.491.411.431,051,372
5/16/20161.401.491.381.44980,686
5/13/20161.361.421.341.37697,353
5/12/20161.351.451.321.36811,967
5/11/20161.321.371.241.321,353,692
5/10/20161.341.361.301.34635,192
5/9/20161.371.381.301.33635,282
5/6/20161.291.431.281.37805,637
5/5/20161.381.421.301.32853,492
5/4/20161.351.451.281.291,171,169
5/3/20161.351.391.261.341,139,208
5/2/20161.501.501.351.382,095,374
4/29/20161.511.581.481.523,959,690
4/28/20161.281.501.271.443,174,150
4/27/20161.221.281.211.261,601,610
4/26/20161.161.201.151.18613,509
4/25/20161.171.221.131.15790,465
4/22/20161.081.181.081.171,180,124
4/21/20161.111.141.091.09992,198
4/20/20161.061.121.051.081,062,004
4/19/20161.021.101.021.071,069,339
4/18/20161.031.081.001.041,237,872
4/15/20161.011.060.991.05469,389
4/14/20161.041.061.021.04410,379
4/13/20161.081.081.011.04611,798
4/12/20160.981.070.981.061,029,935
4/11/20160.981.010.950.98783,333
4/8/20160.950.990.940.95609,056
4/7/20160.930.940.910.91277,587
4/6/20160.920.950.900.94517,259
4/5/20160.920.920.890.89521,001
4/4/20160.970.970.910.92544,422
4/1/20160.991.020.950.95837,251
3/31/20161.011.041.001.01370,855
3/30/20161.021.041.001.02497,309
3/29/20160.970.990.920.98792,705
3/28/20161.011.020.970.98506,543
3/24/20161.001.030.971.02838,469
3/23/20161.091.101.011.02796,054
3/22/20161.121.141.081.08494,605
3/21/20161.131.181.111.13613,231
3/18/20161.211.251.111.151,232,917
3/17/20161.111.201.071.191,422,843
3/16/20160.991.100.991.071,178,459
3/15/20161.001.010.950.97658,589
3/14/20161.051.060.971.001,168,045
3/11/20161.101.121.031.051,202,142
3/10/20161.141.141.051.09397,475
3/9/20161.121.171.101.13474,460
3/8/20161.231.241.051.081,179,503
3/7/20161.241.311.161.192,157,350
3/4/20161.021.311.011.152,715,575
3/3/20161.001.070.991.03834,409
3/2/20160.930.990.900.99477,602
3/1/20160.950.950.900.91490,907
2/29/20160.920.930.880.90407,062
2/26/20160.860.920.860.88566,899
2/25/20160.870.900.810.83528,999
2/24/20160.870.900.850.87309,171
2/23/20160.930.950.880.88648,866
2/22/20160.951.000.920.96736,400
2/19/20160.991.000.920.93644,517
2/18/20161.051.050.960.99671,075
2/17/20160.941.050.911.031,018,497
2/16/20160.940.950.870.93597,799
2/12/20160.860.890.820.88931,283
2/11/20160.800.820.760.80918,289
2/10/20160.850.870.800.80742,871
2/9/20160.920.960.860.86489,463
2/8/20160.921.000.820.98785,613
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center