$44.24 0.00 (%) Abaxis Inc - NASDAQ

May. 3, 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

ABAX historical data

Date Open High Low Close Volume
5/3/201644.1545.1144.1044.24156,565
5/2/201645.3145.7343.8344.54247,195
4/29/201646.8147.0743.1845.32403,111
4/28/201645.5745.9944.4144.66268,923
4/27/201645.8045.9044.9345.58367,239
4/26/201645.4446.7644.3545.96235,897
4/25/201646.5146.7245.2945.52203,159
4/22/201645.6146.4845.5546.45235,441
4/21/201645.2146.2344.9845.75229,250
4/20/201645.6445.8544.9045.40322,227
4/19/201645.9746.1244.9345.45314,314
4/18/201645.2046.2844.5846.25140,478
4/15/201645.6246.1245.0745.35335,661
4/14/201645.8346.0745.1545.82161,978
4/13/201645.5745.8744.6745.86205,754
4/12/201644.5645.6443.4145.44338,547
4/11/201644.3244.7242.8944.57235,831
4/8/201644.3644.7443.4044.19162,747
4/7/201644.3744.8143.7944.10203,352
4/6/201643.8744.8042.8044.53123,143
4/5/201644.1344.2441.7843.86188,213
4/4/201644.7544.8243.9244.76192,742
4/1/201644.5145.3242.9344.59275,512
3/31/201644.2445.8144.2445.39162,972
3/30/201644.4944.9043.7044.34147,353
3/29/201642.0244.5141.7944.32232,340
3/28/201642.2342.4841.9342.23145,378
3/24/201641.7742.2241.5942.1998,281
3/23/201642.4742.8841.2641.77173,565
3/22/201641.4642.5141.3242.42145,793
3/21/201641.9642.0341.6641.73107,995
3/18/201642.0142.0641.6642.00275,895
3/17/201641.9842.1340.9741.88132,878
3/16/201641.8842.1341.1741.92145,225
3/15/201642.4942.4941.4641.96146,928
3/14/201642.7943.1542.1842.66139,204
3/11/201641.9942.9741.8842.75163,606
3/10/201641.7542.1641.1941.81185,961
3/9/201641.1441.7540.8041.72128,662
3/8/201642.1442.1440.5341.00211,396
3/7/201641.5042.2641.3042.16128,876
3/4/201640.3142.1638.7641.50221,439
3/3/201640.5040.9040.0540.43184,735
3/2/201638.9841.3038.9840.58335,495
3/1/201639.4939.4937.8539.01404,301
2/29/201639.7340.3839.1239.22408,824
2/26/201639.5240.2539.2939.82481,982
2/25/201639.8439.8438.7339.27323,103
2/24/201639.0639.8838.7939.58184,269
2/23/201639.2939.6638.9339.23297,112
2/22/201639.7039.7839.2739.41246,185
2/19/201639.1239.6038.9639.38237,873
2/18/201640.0040.0238.9039.14177,339
2/17/201639.3240.5138.9939.87316,169
2/16/201639.3039.9638.8038.92236,252
2/12/201639.4739.8338.4538.77300,265
2/11/201638.6939.9337.7838.65328,373
2/10/201640.1940.8239.0939.17214,460
2/9/201640.0840.7139.4839.83369,086
2/8/201641.2941.3039.2040.00370,150
2/5/201641.0642.1040.9641.58376,115
2/4/201641.3141.9940.8041.25466,975
2/3/201643.3243.7341.7142.42269,467
2/2/201643.1444.1142.7343.13335,563
2/1/201643.7244.8842.6743.48330,650
1/29/201637.7145.1937.7143.551,334,021
1/28/201652.0852.0849.8650.43165,474
1/27/201652.2652.4650.9251.44218,599
1/26/201652.1952.9551.0252.46151,689
1/25/201653.3353.6751.9351.99155,435
1/22/201652.9953.7852.1553.62118,848
1/21/201653.3653.7451.8152.42369,144
1/20/201651.0353.8250.1053.31279,458
1/19/201651.9852.3951.1351.72295,558
1/15/201648.9751.0948.0151.03153,873
1/14/201650.0251.0848.8650.45140,026
1/13/201652.0052.3049.5649.72136,387
1/12/201651.0251.9550.7451.88113,922
1/11/201651.8652.3749.7150.73185,007
1/8/201653.0654.1651.4751.54165,001
1/7/201653.9754.7952.8253.08140,938
1/6/201654.4555.2554.0855.01170,299
1/5/201654.4455.2954.1055.0295,185
1/4/201654.6655.1053.0554.38207,895
12/31/201557.4457.4755.4155.68196,106
12/30/201557.1458.1557.0157.88228,047
12/29/201556.4657.0756.0757.00136,593
12/28/201554.8856.5354.7755.98198,872
12/24/201554.7556.0253.7554.9789,673
12/23/201554.4154.8353.9054.78135,587
12/22/201552.7554.2852.3953.99160,765
12/21/201551.6953.2151.0952.55175,553
12/18/201552.5852.9051.1651.17371,249
12/17/201553.7554.2752.7752.91121,864
12/16/201552.4153.8652.4153.5474,700
12/15/201553.2953.6751.9652.20160,675
12/14/201551.9955.1351.0453.01235,781
12/11/201552.8152.8651.4551.70121,021
12/10/201552.9754.2152.9753.5972,542
12/9/201554.1054.3552.7153.0566,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center