AXAS

Abraxas Petroleum Corporation Historical Stock Prices

$1.84
*  
0.04
2.13%
Get AXAS Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AXAS now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  1.83  1.95  1.81  1.84 892,998
07/31/2015 2 2.05 1.88 1.88 905,578
07/30/2015 2.08 2.13 2.01 2.04 928,422
07/29/2015 1.88 2.12 1.81 2.11 1,742,551
07/28/2015 1.81 1.9 1.755 1.88 1,040,421
07/27/2015 1.88 1.93 1.77 1.77 764,665
07/24/2015 2.01 2.04 1.83 1.95 1,611,921
07/23/2015 1.96 1.98 1.69 1.97 2,912,167
07/22/2015 2.13 2.13 1.95 1.96 2,663,601
07/21/2015 2.15 2.27 2.15 2.16 1,007,873
07/20/2015 2.29 2.29 2.15 2.16 1,357,590
07/17/2015 2.38 2.39 2.26 2.29 1,006,183
07/16/2015 2.52 2.55 2.33 2.41 1,698,261
07/15/2015 2.64 2.66 2.51 2.53 1,020,142
07/14/2015 2.6 2.72 2.575 2.66 898,855
07/13/2015 2.55 2.63 2.51 2.62 571,016
07/10/2015 2.61 2.71 2.51 2.56 722,811
07/09/2015 2.64 2.68 2.59 2.6 848,600
07/08/2015 2.65 2.65 2.5 2.57 769,995
07/07/2015 2.6 2.7 2.42 2.69 1,422,979
07/06/2015 2.71 2.74 2.52 2.6 1,455,508
07/02/2015 2.81 2.82 2.72 2.76 815,653
07/01/2015 2.92 2.95 2.75 2.77 914,399
06/30/2015 2.88 2.95 2.83 2.95 1,129,072
06/29/2015 2.89 2.94 2.83 2.84 905,619
06/26/2015 3.01 3.03 2.92 2.92 2,901,615
06/25/2015 3.12 3.135 3.02 3.02 818,060
06/24/2015 3.18 3.19 3.11 3.11 740,828
06/23/2015 3.06 3.19 3.05 3.16 962,130
06/22/2015 3.02 3.11 2.975 3.09 600,403
06/19/2015 3.04 3.09 2.99 3.02 719,246
06/18/2015 3.07 3.11 3.03 3.05 856,360
06/17/2015 3.11 3.14 3.02 3.06 862,320
06/16/2015 2.97 3.1 2.96 3.09 804,101
06/15/2015 2.98 3.03 2.92 2.98 837,057
06/12/2015 3.01 3.04 2.975 3.01 422,580
06/11/2015 3.05 3.07 3.01 3.04 772,781
06/10/2015 2.99 3.05 2.93 3.05 838,819
06/09/2015 2.97 3 2.9 2.93 668,337
06/08/2015 2.99 3.01 2.92 2.94 453,189
06/05/2015 2.95 3.07 2.9199 2.99 748,205
06/04/2015 3.05 3.05 2.94 2.95 819,507
06/03/2015 3.02 3.08 2.99 3.07 1,263,721
06/02/2015 2.95 3.06 2.91 3.05 1,297,474
06/01/2015 2.9 2.95 2.83 2.93 1,826,082
05/29/2015 2.85 2.94 2.85 2.93 1,232,219
05/28/2015 2.86 2.9 2.82 2.84 1,001,067
05/27/2015 2.87 2.935 2.82 2.87 1,542,069
05/26/2015 2.92 2.95 2.86 2.91 1,055,009
05/22/2015 3.03 3.06 2.92 2.96 925,408
05/21/2015 2.92 3.04 2.92 3.03 1,043,948
05/20/2015 2.91 2.95 2.85 2.92 1,578,915
05/19/2015 3.06 3.09 2.82 2.89 3,356,385
05/18/2015 3.14 3.17 3.08 3.1 1,214,668
05/15/2015 3.11 3.2 3.03 3.18 1,327,069
05/14/2015 3.25 3.27 3.11 3.12 1,528,960
05/13/2015 3.26 3.31 3.2051 3.25 1,220,206
05/12/2015 3.25 3.345 3.205 3.27 1,379,717
05/11/2015 3.35 3.36 3.21 3.21 1,806,715
05/08/2015 3.36 3.4 3.2 3.36 1,377,319
05/07/2015 3.64 3.64 3.24 3.24 3,391,927
05/06/2015 3.72 3.74 3.58 3.63 2,125,042
05/05/2015 3.7 3.79 3.62 3.66 1,511,582
05/04/2015 3.7 3.83 3.61 3.63 1,353,845
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
*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?