$52.45 +0.45 (%) Abaxis Inc - NASDAQ

Sep. 17, 2014 | 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
4/25/201436.9941.4636.7738.99297,265
4/24/201439.5039.6038.1538.80176,858
4/23/201439.0039.5838.7639.31188,734
4/22/201439.4639.8439.1239.21214,184
4/21/201439.3139.9338.6939.47100,187
4/17/201438.6139.4738.4339.1796,745
4/16/201438.5839.1038.1438.6183,708
4/15/201439.1739.4537.3738.40104,347
4/14/201440.5440.5438.5239.03158,823
4/11/201439.1040.4338.3340.31209,026
4/10/201441.3741.8839.1139.33132,671
4/9/201440.8141.7940.1441.38173,180
4/8/201439.5840.7438.9240.53180,341
4/7/201437.6739.4936.8839.43178,823
4/4/201439.4339.4737.0437.95215,012
4/3/201439.6239.6538.7639.3049,558
4/2/201439.6740.0639.0439.6883,345
4/1/201439.0439.6438.5239.5694,412
3/31/201438.1639.3937.9638.88146,468
3/28/201437.8938.9337.2537.86185,656
3/27/201437.6738.6737.0737.94180,720
3/26/201437.7137.7837.0237.56172,241
3/25/201437.9538.3437.0537.3685,283
3/24/201438.6839.0837.4937.84117,157
3/21/201439.7139.7338.3638.53154,956
3/20/201439.5539.7339.3139.5082,576
3/19/201439.5739.9739.1339.67116,011
3/18/201438.6539.7738.6539.65117,334
3/17/201438.4338.9738.2538.7761,681
3/14/201438.2338.7438.1238.2973,742
3/13/201438.9439.0937.9538.43216,551
3/12/201438.9039.7438.6538.9081,401
3/11/201439.3739.6338.6639.0197,504
3/10/201439.1639.7138.7639.2596,378
3/7/201439.1040.0038.4439.0760,360
3/6/201438.8639.1838.6239.01125,951
3/5/201438.5938.9638.3938.88146,662
3/4/201438.1539.2338.1538.69249,200
3/3/201437.6538.1137.4737.70108,083
2/28/201437.9938.4137.3337.95293,636
2/27/201438.7339.1938.2939.15112,203
2/26/201438.8438.9838.3238.64192,815
2/25/201439.0839.0938.4638.70119,713
2/24/201439.2339.5338.4339.00132,091
2/21/201439.6939.6938.6139.04168,334
2/20/201438.5739.6238.5239.46163,287
2/19/201438.5339.1038.5038.70302,068
2/18/201438.7039.1838.6238.98161,690
2/14/201438.6438.7838.0138.50141,619
2/13/201438.2838.8538.0338.66123,785
2/12/201437.8638.5837.7038.50167,123
2/11/201437.0037.7736.7537.74166,029
2/10/201436.8837.2536.4237.07178,862
2/7/201436.9437.5036.7437.01207,765
2/6/201437.2237.2236.3036.96271,202
2/5/201436.1937.6335.6737.11264,892
2/4/201437.0037.1536.0836.29314,509
2/3/201437.9638.1136.3036.96376,802
1/31/201434.2939.3533.6238.171,111,332
1/30/201439.0039.7637.5738.04892,512
1/29/201440.6941.5239.7639.81207,605
1/28/201441.1741.5840.5641.07183,243
1/27/201442.4742.7440.9641.03231,909
1/24/201443.1343.7742.1642.50194,333
1/23/201444.0144.1043.2343.40203,645
1/22/201445.1545.4843.9744.13231,299
1/21/201444.9045.3044.4445.01164,405
1/17/201444.6444.8744.3344.58121,433
1/16/201444.0644.7443.9844.5895,795
1/15/201443.2244.5243.2144.30179,367
1/14/201443.0943.6542.6143.2398,450
1/13/201443.2343.3341.1442.82311,882
1/10/201442.2543.4542.0843.41159,176
1/9/201442.2742.5141.6542.13184,825
1/8/201442.4042.4039.1542.18312,393
1/7/201441.2842.4740.8542.46218,838
1/6/201440.1941.2440.0041.09203,412
1/3/201440.0340.3339.8840.03219,745
1/2/201439.7740.2439.4840.06134,952
12/31/201340.1540.4039.9440.01320,990
12/30/201339.5740.1539.5540.14129,148
12/27/201339.0739.7138.8939.61134,526
12/26/201338.5438.9838.4338.92108,693
12/24/201338.2538.7338.0538.4727,567
12/23/201338.2138.5937.8038.35118,389
12/20/201337.4138.0835.8837.99214,545
12/19/201337.3137.9637.0037.26124,902
12/18/201337.0037.2535.3737.2582,631
12/17/201336.3637.0236.3637.00130,048
12/16/201336.0536.8135.7536.4797,713
12/13/201335.3036.2435.0436.00138,039
12/12/201335.3635.3935.0235.1893,037
12/11/201335.7435.7435.3035.3790,942
12/10/201336.7536.7535.6735.90175,883
12/9/201336.4136.9136.2436.87126,802
12/6/201336.4636.8536.0936.47100,239
12/5/201335.4636.2635.4636.0985,522
12/4/201335.7536.0135.6435.74121,413
12/3/201335.6536.0135.5235.82105,239
12/2/201335.9536.1335.4535.75111,868
Trading Center