$52.02 +0.54 (%) Abaxis Inc - NASDAQ

Jul. 1, 2015 | 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
6/30/201551.3551.9150.9551.4895,633
6/29/201551.9552.4151.1051.1787,020
6/26/201552.6752.7951.6752.08165,612
6/25/201551.6252.7851.3052.58129,614
6/24/201552.4252.6151.3951.44132,385
6/23/201553.0153.4552.4352.46129,392
6/22/201552.2553.3752.0153.13391,844
6/19/201552.2152.2151.7851.99128,514
6/18/201551.7852.3751.6652.05241,930
6/17/201551.7352.3651.6251.76105,273
6/16/201551.0051.7651.0051.50156,988
6/15/201551.2551.3950.5251.16124,118
6/12/201551.4851.8451.2751.3693,707
6/11/201551.4851.7751.0051.57106,092
6/10/201551.6651.9951.0251.52176,348
6/9/201552.4152.4151.4651.54101,979
6/8/201552.8853.2652.2652.29136,644
6/5/201552.8253.0552.1853.04213,032
6/4/201552.8953.1652.6452.80161,729
6/3/201552.9153.6352.7853.12235,773
6/2/201552.8553.1452.5352.93322,791
6/1/201553.0053.4452.5352.99230,613
5/29/201552.8053.4052.5253.11181,257
5/28/201553.2253.4452.6552.79221,151
5/27/201553.3953.6352.7453.4287,383
5/26/201552.5053.6052.4853.33141,478
5/22/201552.9453.2152.2652.6981,575
5/21/201552.6453.4952.5853.0593,764
5/20/201552.9953.0452.3552.6298,653
5/19/201553.1853.4052.8252.8681,107
5/18/201552.5453.7952.5153.2591,544
5/15/201552.8153.0552.3152.7498,037
5/14/201552.4553.3051.7752.7587,757
5/13/201552.0652.7451.3652.15133,833
5/12/201553.1953.1952.0552.09236,247
5/11/201554.1454.7653.0253.23318,577
5/8/201555.0055.8053.9554.26197,117
5/7/201552.6154.6352.1654.53196,810
5/6/201553.3653.4752.0252.74295,787
5/5/201555.0255.2453.0853.15262,708
5/4/201555.4856.3555.0055.08313,179
5/1/201562.0062.8655.0055.481,176,244
4/30/201564.0064.6563.8864.00310,393
4/29/201564.5664.7463.4664.10157,193
4/28/201562.8464.6662.2164.56238,557
4/27/201563.4164.1762.2062.48107,448
4/24/201563.5763.9163.3063.6279,169
4/23/201563.2663.9262.9863.3194,021
4/22/201563.3763.5062.5563.2558,668
4/21/201562.9263.5062.9263.3496,042
4/20/201562.4863.9862.3063.01118,778
4/17/201563.3663.4162.2362.2983,598
4/16/201563.9164.2563.2663.7854,907
4/15/201564.3964.9563.8363.8786,149
4/14/201564.5664.6463.8164.40143,548
4/13/201564.0264.4863.9564.2960,511
4/10/201563.9264.4863.5063.9368,109
4/9/201563.2563.9262.7463.5498,819
4/8/201562.3263.6162.0063.12102,902
4/7/201562.4363.4162.1362.2085,739
4/6/201562.9463.1262.1462.28130,383
4/2/201564.0964.1263.0263.10115,587
4/1/201563.9264.0262.5263.84119,878
3/31/201566.0666.5263.8564.11121,905
3/30/201564.6966.8964.4166.54143,082
3/27/201564.1864.7863.3264.4084,123
3/26/201564.3065.2863.4264.23157,737
3/25/201564.4064.5363.5464.50211,042
3/24/201563.7864.8263.4464.3774,288
3/23/201565.7765.8363.1163.81156,925
3/20/201565.0065.8464.9065.61215,561
3/19/201563.2364.5063.0464.2892,561
3/18/201564.0064.2863.0163.18150,144
3/17/201563.6264.5763.4264.14141,117
3/16/201563.4264.9263.2563.9394,945
3/13/201562.9563.5262.0662.8881,243
3/12/201562.3263.2562.1462.98135,721
3/11/201562.4162.8261.6361.98147,537
3/10/201562.6963.4062.1862.28192,035
3/9/201562.5463.5962.0263.34196,359
3/6/201561.9562.5761.5062.39176,587
3/5/201562.4462.6461.9862.15131,562
3/4/201561.7962.6261.1262.11134,568
3/3/201562.6562.6561.2161.79120,980
3/2/201561.0063.0060.7562.55159,981
2/27/201561.1461.9360.9260.92123,332
2/26/201561.7461.7460.9861.4690,651
2/25/201560.8861.9660.4361.92110,501
2/24/201562.2562.2560.8960.92134,350
2/23/201559.9762.0559.5962.03194,961
2/20/201560.0960.7559.1060.17189,003
2/19/201560.5461.1960.2960.33124,212
2/18/201560.9061.3660.4560.56248,737
2/17/201561.1961.3360.7961.11133,971
2/13/201560.4161.4559.6460.93165,204
2/12/201558.8560.5158.5060.28123,870
2/11/201559.3359.6058.1058.47123,684
2/10/201560.2060.4259.3059.48181,506
2/9/201560.5061.5159.6159.74231,015
2/6/201558.8459.4158.2259.13251,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!