Abaxis Inc $46.32

up +0.19


22/8/2014 04:00 PM  |  NASDAQ : ABAX  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
8/21/201446.0446.6845.8246.13133,303
8/20/201445.7946.3145.2646.08126,090
8/19/201446.0046.0345.7845.8187,532
8/18/201445.8946.3345.8245.91115,925
8/15/201446.2346.7545.2645.44254,448
8/14/201446.8246.8645.7645.76131,172
8/13/201446.6247.2846.3846.73135,569
8/12/201444.9846.4244.9446.39145,028
8/11/201445.6145.9244.8745.07177,492
8/8/201445.4845.9445.2545.58164,931
8/7/201446.4546.4545.4845.55138,698
8/6/201446.2147.0646.2146.39136,115
8/5/201447.0847.6846.4546.64119,849
8/4/201447.2147.5745.9947.45208,707
8/1/201447.5347.8546.7246.98238,203
7/31/201447.1647.7946.8947.41200,501
7/30/201448.1348.3547.3347.70230,780
7/29/201447.6748.4647.6747.87375,874
7/28/201446.2647.9846.1747.45552,850
7/25/201446.0046.9845.0045.88726,884
7/24/201442.1543.3441.7642.08266,689
7/23/201442.1842.3941.9142.11211,277
7/22/201442.3442.7841.8742.14163,661
7/21/201442.2942.5741.9642.27157,536
7/18/201442.0042.7741.6142.59115,803
7/17/201441.8942.4341.5741.80149,771
7/16/201442.5742.6041.6342.16149,223
7/15/201443.1243.8642.2642.2995,795
7/14/201443.4443.6843.0043.39168,895
7/11/201443.2643.7142.9543.03116,819
7/10/201442.5943.6542.5943.46204,707
7/9/201443.0543.3943.0043.31211,383
7/8/201443.6843.6842.6143.04199,040
7/7/201445.0045.2743.4943.65153,355
7/3/201445.4445.6545.0245.1265,991
7/2/201445.9345.9845.1345.35149,757
7/1/201444.6046.0744.3246.03165,058
6/30/201444.1644.4043.5744.31144,337
6/27/201443.8344.9543.6444.26187,422
6/26/201444.7044.7043.7944.13103,451
6/25/201444.0645.2043.7744.61116,151
6/24/201444.2444.9943.8844.28117,997
6/23/201444.2944.7943.7844.39131,804
6/20/201443.6844.3243.2844.17186,397
6/19/201443.3643.5243.0643.42107,175
6/18/201443.6343.7043.0043.23150,698
6/17/201443.8644.3943.5043.72123,336
6/16/201443.2843.8243.1743.74117,568
6/13/201443.3143.3543.0043.1989,863
6/12/201443.1543.3542.9143.09105,567
6/11/201443.4243.5742.6443.06254,649
6/10/201444.0844.1643.3443.55137,926
6/9/201443.3944.5043.3944.10111,891
6/6/201442.4643.8442.4643.54448,120
6/5/201441.6042.3741.4142.14274,555
6/4/201441.8942.2041.4141.62122,914
6/3/201441.7142.1541.6842.00147,680
6/2/201441.4742.0740.9641.79151,434
5/30/201442.0042.2141.2441.3299,779
5/29/201441.4942.4741.1041.98104,007
5/28/201441.9441.9440.8941.48130,746
5/27/201441.8542.5241.8542.15155,057
5/23/201441.7741.8641.4941.7686,667
5/22/201441.7141.9841.3741.63117,825
5/21/201442.6042.6441.6641.79109,637
5/20/201443.6543.6542.2542.25201,513
5/19/201443.2744.0443.1343.5976,990
5/16/201443.2943.8642.9943.57108,482
5/15/201443.6243.8143.0743.41108,176
5/14/201444.3444.6842.7243.67125,128
5/13/201442.3144.7942.2744.56314,103
5/12/201440.9741.9240.3741.54110,894
5/9/201439.7340.7539.5640.6265,352
5/8/201440.0141.1839.8339.9364,352
5/7/201440.2540.2939.2140.2174,948
5/6/201440.5041.1339.8040.08102,707
5/5/201441.0541.4040.2340.70138,610
5/2/201441.2441.6140.7941.24111,622
5/1/201440.4541.4740.1341.05234,091
4/30/201440.5140.6939.9140.61141,275
4/29/201441.1241.6340.5540.66190,627
4/28/201439.3041.2939.3040.82229,142
4/25/201436.9941.4636.7738.99297,265
4/24/201439.5039.6038.1538.80176,858
4/23/201439.0039.5838.7639.31188,734
4/22/201439.4639.8439.1239.21214,184
4/21/201439.3139.9338.6939.47100,187
4/17/201438.6139.4738.4339.1796,745
4/16/201438.5839.1038.1438.6183,708
4/15/201439.1739.4537.3738.40104,347
4/14/201440.5440.5438.5239.03158,823
4/11/201439.1040.4338.3340.31209,026
4/10/201441.3741.8839.1139.33132,671
4/9/201440.8141.7940.1441.38173,180
4/8/201439.5840.7438.9240.53180,341
4/7/201437.6739.4936.8839.43178,823
4/4/201439.4339.4737.0437.95215,012
4/3/201439.6239.6538.7639.3049,558
4/2/201439.6740.0639.0439.6883,345
4/1/201439.0439.6438.5239.5694,412
Trading Center