Abaxis Inc $53.11

down 0.00


18/9/2014 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
9/18/201452.6253.1652.3053.1193,716
9/17/201452.1652.5351.8852.45130,789
9/16/201452.3652.5251.7152.00140,951
9/15/201451.1652.4850.6652.27239,040
9/12/201450.6750.7249.4450.32211,381
9/11/201448.7650.7848.7650.64350,155
9/10/201448.9749.0648.3448.9788,032
9/9/201448.5249.2048.3148.82106,800
9/8/201448.1148.8747.8448.7874,726
9/5/201448.1248.6347.7948.2454,817
9/4/201448.5749.0948.1948.3173,728
9/3/201448.7648.7948.1048.60110,453
9/2/201447.9748.6247.5848.57120,882
8/29/201447.1947.9046.9147.7584,658
8/28/201447.0047.4547.0047.1686,809
8/27/201447.5947.9046.7947.1674,126
8/26/201445.9647.5045.3547.35157,244
8/25/201446.5347.2245.5545.71150,041
8/22/201446.2246.9445.9746.32175,038
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
Trading Center