$41.58 +0.33 (%) Abaxis Inc - NASDAQ

Feb. 5, 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
2/5/201641.0642.1040.9641.58376,115
2/4/201641.3141.9940.8041.25466,975
2/3/201643.3243.7341.7142.42269,467
2/2/201643.1444.1142.7343.13335,563
2/1/201643.7244.8842.6743.48330,650
1/29/201637.7145.1937.7143.551,334,021
1/28/201652.0852.0849.8650.43165,474
1/27/201652.2652.4650.9251.44218,599
1/26/201652.1952.9551.0252.46151,689
1/25/201653.3353.6751.9351.99155,435
1/22/201652.9953.7852.1553.62118,848
1/21/201653.3653.7451.8152.42369,144
1/20/201651.0353.8250.1053.31279,458
1/19/201651.9852.3951.1351.72295,558
1/15/201648.9751.0948.0151.03153,873
1/14/201650.0251.0848.8650.45140,026
1/13/201652.0052.3049.5649.72136,387
1/12/201651.0251.9550.7451.88113,922
1/11/201651.8652.3749.7150.73185,007
1/8/201653.0654.1651.4751.54165,001
1/7/201653.9754.7952.8253.08140,938
1/6/201654.4555.2554.0855.01170,299
1/5/201654.4455.2954.1055.0295,185
1/4/201654.6655.1053.0554.38207,895
12/31/201557.4457.4755.4155.68196,106
12/30/201557.1458.1557.0157.88228,047
12/29/201556.4657.0756.0757.00136,593
12/28/201554.8856.5354.7755.98198,872
12/24/201554.7556.0253.7554.9789,673
12/23/201554.4154.8353.9054.78135,587
12/22/201552.7554.2852.3953.99160,765
12/21/201551.6953.2151.0952.55175,553
12/18/201552.5852.9051.1651.17371,249
12/17/201553.7554.2752.7752.91121,864
12/16/201552.4153.8652.4153.5474,700
12/15/201553.2953.6751.9652.20160,675
12/14/201551.9955.1351.0453.01235,781
12/11/201552.8152.8651.4551.70121,021
12/10/201552.9754.2152.9753.5972,542
12/9/201554.1054.3552.7153.0566,531
12/8/201553.6654.6853.5054.2252,440
12/7/201554.1554.5153.8654.2088,471
12/4/201553.9254.5053.5454.2973,443
12/3/201554.0354.8352.2653.90192,342
12/2/201553.1354.1652.7253.77126,839
12/1/201553.3353.9352.4353.09122,956
11/30/201553.5553.7652.8853.1794,934
11/27/201553.4854.0953.1553.3839,080
11/25/201553.5053.7652.9853.4861,725
11/24/201554.5754.8953.2053.50206,343
11/23/201551.9355.1551.9354.92243,400
11/20/201551.5452.0651.2851.69111,330
11/19/201552.0152.4651.0251.1697,022
11/18/201552.5252.5251.6652.22178,419
11/17/201551.9453.2451.4552.42140,815
11/16/201551.1251.9550.9051.76147,714
11/13/201551.2253.9850.3951.03131,108
11/12/201553.2553.7551.1051.52257,932
11/11/201553.0054.9853.0053.24310,929
11/10/201552.0852.6651.7852.6257,359
11/9/201552.8052.8051.4952.2572,708
11/6/201552.5953.0751.6552.91124,638
11/5/201552.0053.0551.6452.87142,883
11/4/201551.5352.5351.4652.09155,274
11/3/201551.2052.3350.7551.54167,772
11/2/201550.1751.6849.2851.47137,356
10/30/201551.4554.9050.0250.21240,981
10/29/201553.4953.9851.2751.38313,872
10/28/201546.2054.0446.2053.49944,595
10/27/201543.1945.7943.0243.36368,013
10/26/201543.0043.3442.1443.17243,253
10/23/201542.5743.6642.2243.07338,554
10/22/201543.9644.2041.5342.06359,070
10/21/201543.8145.4443.0043.88318,725
10/20/201546.0046.6445.0045.61154,048
10/19/201544.4846.0944.4846.00120,344
10/16/201544.6845.7344.4944.61152,575
10/15/201544.0344.8844.0344.77185,423
10/14/201544.8145.1643.9344.07124,827
10/13/201545.5545.9244.9544.96126,527
10/12/201546.0746.4945.6145.66115,377
10/9/201544.8646.3044.8646.25139,702
10/8/201544.8445.1444.2344.81117,804
10/7/201544.6545.1343.7645.01157,204
10/6/201545.7546.1144.1644.25108,418
10/5/201545.4646.0644.7645.69160,188
10/2/201542.9245.1942.9245.18106,628
10/1/201544.0744.1942.7643.52199,623
9/30/201543.2444.4343.2443.99215,294
9/29/201543.7244.3442.5542.75219,808
9/28/201546.3846.3843.5543.75125,712
9/25/201547.3347.8346.0646.56193,859
9/24/201547.0547.3446.5746.87151,519
9/23/201547.0247.4346.7047.21178,795
9/22/201547.1647.3646.6146.94138,587
9/21/201548.3248.7647.3047.38153,158
9/18/201548.1849.1247.7748.22399,006
9/17/201547.8449.1247.7048.85110,964
9/16/201548.9149.0647.8647.96279,641
9/15/201548.6449.1348.1749.0270,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center