$51.62 +1.12 (%) Abaxis Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
9/29/201651.0051.0050.1350.50155,093
9/28/201650.7351.6450.6450.8890,829
9/27/201650.7050.9950.2650.8481,823
9/26/201651.6351.6350.5650.5799,425
9/23/201652.8152.8551.9852.09129,751
9/22/201652.1352.8751.7752.84128,457
9/21/201651.3152.2151.0851.85140,815
9/20/201651.1452.1550.9551.48161,549
9/19/201649.1650.9349.1650.75178,921
9/16/201649.1049.4648.6649.17320,120
9/15/201648.0348.9747.9548.9580,668
9/14/201647.5448.3347.5447.8986,470
9/13/201647.9748.0246.8747.6090,861
9/12/201647.6148.1847.0348.16113,146
9/9/201648.8549.1147.5647.59152,417
9/8/201649.2949.5949.2949.36109,589
9/7/201649.0049.3148.7649.17131,429
9/6/201649.3049.4848.1949.47284,197
9/2/201650.5850.5849.3349.50147,355
9/1/201650.3750.7449.9650.40109,552
8/31/201650.6750.9449.9350.1489,085
8/30/201650.6351.2950.6350.8592,234
8/29/201650.4850.9850.1450.83101,333
8/26/201649.6350.4849.5050.3965,717
8/25/201649.1250.5649.1249.7581,729
8/24/201650.0550.6449.2849.4465,834
8/23/201650.1550.6950.1550.2564,733
8/22/201648.8750.5148.8549.8385,160
8/19/201649.1149.1448.5149.0181,081
8/18/201649.0049.4648.8649.3488,850
8/17/201649.4749.4748.8349.0271,181
8/16/201649.6149.8048.9049.48133,233
8/15/201649.4950.6149.4949.9083,965
8/12/201649.7449.9549.2449.6562,410
8/11/201649.5650.0849.0449.7090,613
8/10/201649.7149.7148.9949.5380,644
8/9/201649.0749.8648.8449.84170,515
8/8/201649.1549.4948.6848.9390,143
8/5/201649.2750.4049.0049.34185,329
8/4/201649.5149.7948.9849.0476,789
8/3/201648.7549.5648.7349.3881,269
8/2/201648.8649.7448.4248.62140,966
8/1/201649.3349.8348.7349.14115,206
7/29/201649.7550.2449.3949.46192,642
7/28/201648.8050.2948.8049.72166,214
7/27/201648.9649.4248.6849.14142,599
7/26/201647.7249.2347.2148.75263,479
7/25/201646.2947.9446.0447.81359,587
7/22/201649.5049.5046.0246.361,097,571
7/21/201654.2554.9854.0254.75325,661
7/20/201653.4954.6453.2054.32225,078
7/19/201653.4053.8152.7653.0984,204
7/18/201653.8954.2653.2653.36154,758
7/15/201653.5754.1452.7553.86167,811
7/14/201653.6453.7052.8053.22113,011
7/13/201652.8653.5052.5453.37207,159
7/12/201652.1152.5951.8752.52176,840
7/11/201651.0652.0450.5252.00196,701
7/8/201648.8351.0348.6750.95195,407
7/7/201648.6449.0048.2548.4179,665
7/6/201647.8048.7147.4248.61125,747
7/5/201648.4748.6047.9448.19107,743
7/1/201647.1848.3947.1848.35120,171
6/30/201646.2647.3845.7747.23188,923
6/29/201644.8746.2344.7446.16102,147
6/28/201644.2044.9343.8044.51116,174
6/27/201644.1344.5143.5743.97133,934
6/24/201645.1246.4244.3944.75150,114
6/23/201645.6247.1145.0747.11117,028
6/22/201646.1146.6445.2745.3077,965
6/21/201645.5746.2045.3245.9892,161
6/20/201645.3146.3444.8245.36104,220
6/17/201646.0646.1344.2844.80268,211
6/16/201645.1346.1544.6245.96185,102
6/15/201645.7246.0045.1645.4782,857
6/14/201645.4945.6044.9545.5269,149
6/13/201645.2546.0444.9645.54105,837
6/10/201646.5446.5445.4545.5381,010
6/9/201646.6447.1245.6946.8997,914
6/8/201645.8946.7045.2846.65125,799
6/7/201646.2946.4545.9445.97107,644
6/6/201646.3446.6246.0546.44114,229
6/3/201647.2947.5846.0146.39143,298
6/2/201646.6247.4746.1847.43112,271
6/1/201645.9346.8545.1946.69132,435
5/31/201645.9046.1545.3646.02161,936
5/27/201644.9245.8744.4045.85114,789
5/26/201645.8346.0644.7345.0893,698
5/25/201645.7846.2945.0945.91159,416
5/24/201644.5146.0444.0645.84174,525
5/23/201644.7545.1943.7544.1093,444
5/20/201644.1644.7942.6744.59160,256
5/19/201644.5645.2043.6244.02100,671
5/18/201643.6045.1542.4744.94199,312
5/17/201644.0444.5843.4843.74156,309
5/16/201643.4044.7042.9444.25189,539
5/13/201643.0343.4841.8943.40307,219
5/12/201643.9045.0342.9543.22182,340
5/11/201644.3944.9943.8343.84145,086
5/10/201645.3145.3144.0244.41213,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center