$62.29 -1.49 (%) Abaxis Inc - NASDAQ

Apr. 17, 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
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
2/5/201558.7559.3658.6858.92254,698
2/4/201559.0759.2858.1658.43301,446
2/3/201561.3561.5359.3159.47245,082
2/2/201561.7062.3360.3761.07329,666
1/30/201563.2566.0560.6661.48779,875
1/29/201559.8260.4558.8459.73315,658
1/28/201560.6560.9959.8259.94468,149
1/27/201559.2960.6258.4960.51283,355
1/26/201559.8360.3159.0259.68143,858
1/23/201559.2960.1758.5659.90262,490
1/22/201559.5360.3858.7259.40551,388
1/21/201560.1361.0058.8759.10171,322
1/20/201559.6160.9058.8160.27244,572
1/16/201556.4459.5756.2359.42255,449
1/15/201557.9958.3056.2356.65148,316
1/14/201556.3758.6556.3757.76208,441
1/13/201557.6758.6956.1057.16202,906
1/12/201557.3858.2157.1657.20271,128
1/9/201558.4258.7156.7857.12220,193
1/8/201557.6959.1857.1558.46216,940
1/7/201557.2957.7856.3557.10219,400
1/6/201557.6258.0756.4157.11220,217
1/5/201557.5258.2657.1757.56211,359
1/2/201557.3158.2556.6557.71197,367
12/31/201458.1059.0556.7256.83130,713
12/30/201457.8458.4657.1557.93144,843
12/29/201458.6659.0957.2157.88107,079
12/26/201458.4659.2558.0358.5175,006
12/24/201458.2659.3558.0458.4880,771
12/23/201459.5060.0557.8558.26160,875
12/22/201459.7160.9459.1259.24171,883
12/19/201459.6659.8958.8159.81401,834
12/18/201459.5059.7657.6359.73228,627
12/17/201456.7958.9756.3358.76148,182
12/16/201456.0357.8955.6856.69188,072
12/15/201457.5758.0055.0456.22180,587
12/12/201456.0157.5655.8957.20116,283
12/11/201455.7856.8055.2856.59152,086
12/10/201457.1957.3955.4055.60111,658
12/9/201455.9057.5255.9057.36163,796
12/8/201457.2658.0656.4456.64146,053
12/5/201457.3058.0656.8857.50142,466
12/4/201457.9058.6156.8957.26191,289
12/3/201457.1258.1656.2058.06188,745
12/2/201456.1657.5155.7357.16119,275
12/1/201457.5157.8956.0656.18189,159
11/28/201456.9458.2456.5057.40120,623
11/26/201456.9157.5256.8257.20239,695
11/25/201455.9157.2955.5556.88295,876
11/24/201454.0555.3853.7155.33121,391
11/21/201453.8354.9153.6553.80177,912
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center