AXAS

Abraxas Petroleum Corporation Historical Stock Prices

$3.64
*  
0.05
1.36%
Get AXAS Alerts
*Delayed - data as of May 4, 2015 13:26 ET  -  Find a broker to begin trading AXAS now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    AXAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:26  3.70  3.83  3.63  3.64 880,342
05/01/2015 3.62 3.78 3.6 3.69 2,058,463
04/30/2015 3.75 3.845 3.66 3.8 1,953,600
04/29/2015 3.6 3.78 3.555 3.72 1,500,108
04/28/2015 3.57 3.63 3.53 3.6 993,220
04/27/2015 3.65 3.68 3.52 3.54 1,092,145
04/24/2015 3.67 3.71 3.56 3.63 2,947,194
04/23/2015 3.59 3.72 3.58 3.72 1,200,277
04/22/2015 3.63 3.668 3.51 3.56 858,384
04/21/2015 3.77 3.78 3.61 3.61 1,331,125
04/20/2015 3.65 3.8 3.61 3.73 1,374,639
04/17/2015 3.78 3.795 3.61 3.64 1,923,372
04/16/2015 3.81 3.98 3.76 3.81 1,670,862
04/15/2015 3.65 3.94 3.65 3.88 2,726,237
04/14/2015 3.51 3.64 3.45 3.59 2,042,442
04/13/2015 3.5 3.55 3.46 3.48 1,733,470
04/10/2015 3.59 3.6 3.37 3.42 2,537,986
04/09/2015 3.6 3.67 3.54 3.55 1,828,847
04/08/2015 3.67 3.72 3.56 3.57 1,853,112
04/07/2015 3.54 3.73 3.5151 3.67 2,940,628
04/06/2015 3.36 3.585 3.35 3.54 3,143,910
04/02/2015 3.29 3.375 3.251 3.35 1,132,126
04/01/2015 3.26 3.37 3.24 3.3 1,530,143
03/31/2015 3.15 3.27 3.15 3.25 1,334,911
03/30/2015 3.27 3.28 3.12 3.19 1,980,945
03/27/2015 3.21 3.3 3.1826 3.26 1,776,771
03/26/2015 3.18 3.25 3.135 3.25 2,013,755
03/25/2015 3.11 3.17 3.07 3.1 1,648,099
03/24/2015 3.03 3.12 3.03 3.1 1,496,052
03/23/2015 3 3.13 2.97 3.03 3,481,788
03/20/2015 3.19 3.27 2.91 2.91 13,856,360
03/19/2015 3.3 3.38 3.11 3.12 3,147,832
03/18/2015 3.14 3.42 3.105 3.4 2,336,549
03/17/2015 3.1 3.27 3.1 3.18 1,724,628
03/16/2015 3.11 3.16 3.01 3.16 1,694,587
03/13/2015 3.14 3.2 3.07 3.15 1,784,471
03/12/2015 3.25 3.255 3.15 3.16 1,370,118
03/11/2015 3.19 3.24 3.11 3.225 1,796,712
03/10/2015 3.27 3.31 3.15 3.15 2,159,428
03/09/2015 3.2 3.41 3.2 3.33 2,519,077
03/06/2015 3.18 3.34 3.11 3.205 3,747,396
03/05/2015 3.25 3.25 3.03 3.11 1,858,382
03/04/2015 3.24 3.24 3.07 3.13 1,410,598
03/03/2015 3.07 3.19 3.04 3.16 1,881,306
03/02/2015 3.06 3.09 2.95 3.03 1,710,980
02/27/2015 3.2 3.2 3.01 3.05 1,449,257
02/26/2015 3.21 3.21 3.05 3.15 1,763,805
02/25/2015 3.15 3.25 3.1 3.23 1,671,904
02/24/2015 3.12 3.18 3.09 3.13 1,248,176
02/23/2015 3.1 3.195 3.05 3.09 1,813,087
02/20/2015 3.23 3.28 3.13 3.16 1,685,269
02/19/2015 3.15 3.3 3.11 3.22 2,180,156
02/18/2015 3.4 3.5 3.29 3.31 1,906,066
02/17/2015 3.43 3.53 3.355 3.45 1,532,273
02/13/2015 3.51 3.53 3.38 3.46 1,958,324
02/12/2015 3.23 3.4801 3.23 3.42 2,963,476
02/11/2015 3.05 3.26 2.96 3.21 2,683,901
02/10/2015 3.3 3.3 3.05 3.13 2,121,727
02/09/2015 3.32 3.43 3.275 3.3 2,416,729
02/06/2015 3.36 3.42 3.24 3.29 2,837,561
02/05/2015 3.29 3.47 3.22 3.31 2,671,812
02/04/2015 3.31 3.42 3.06 3.24 3,762,430
02/03/2015 3.28 3.56 3.235 3.45 4,564,561
02/02/2015 3.06 3.25 3.01 3.25 2,693,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?