$49.07 -1.43 (%) Abaxis Inc - NASDAQ

Oct. 24, 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
11/3/201024.8924.9224.1724.7065,498
11/2/201023.8324.8023.8324.7982,506
11/1/201024.1424.3223.4023.5275,109
10/29/201023.7524.0923.5024.0168,867
10/28/201023.6623.8723.5323.7396,175
10/27/201023.1023.3922.4123.3692,597
10/26/201023.0924.3022.9823.1573,090
10/25/201023.2123.4822.9823.2865,365
10/22/201022.9023.2422.5922.9979,243
10/21/201023.9924.0122.2722.88147,112
10/20/201023.6724.4023.6723.8174,643
10/19/201024.3024.4023.3423.49125,469
10/18/201024.4224.8824.2624.7052,534
10/15/201024.4924.6224.0724.4177,018
10/14/201024.0724.4223.9424.1835,255
10/13/201023.8024.4023.7024.1651,290
10/12/201023.6423.9223.4723.7034,457
10/11/201023.7724.1623.7523.7732,783
10/8/201023.3324.0023.1923.8757,353
10/7/201023.5623.7123.3123.3342,156
10/6/201023.1623.5322.9523.3547,873
10/5/201022.9623.5722.7923.26165,506
10/4/201023.1723.2822.6522.71129,032
10/1/201023.3323.4822.8723.2767,236
9/30/201023.1123.4022.8423.10114,088
9/29/201022.7223.0322.5622.8963,945
9/28/201022.3222.9622.0522.8686,446
9/27/201022.4522.6522.1022.2076,248
9/24/201022.0322.5821.7622.38118,153
9/23/201021.4721.9321.1921.8390,850
9/22/201022.0322.1721.5121.7264,789
9/21/201021.8922.3821.1422.10133,569
9/20/201020.8522.2520.6521.85160,393
9/17/201020.4620.8920.1620.79159,568
9/16/201020.3520.5020.1120.3665,641
9/15/201019.9120.4119.7520.3359,891
9/14/201019.8920.2119.7519.9572,310
9/13/201019.4520.0019.2019.9281,734
9/10/201019.5119.5118.7719.2751,337
9/9/201019.9920.0019.1719.3975,020
9/8/201019.6619.9419.6119.8064,812
9/7/201019.4519.9619.2619.56210,029
9/3/201019.3919.5019.0419.4858,103
9/2/201018.9119.1918.5719.1253,078
9/1/201018.3619.0318.2019.0176,896
8/31/201018.0918.3017.9418.0666,000
8/30/201018.7418.7518.1418.1644,000
8/27/201018.5018.8618.0518.8355,100
8/26/201018.7718.8418.2218.2551,000
8/25/201018.6318.8118.4518.7573,600
8/24/201018.6218.9618.3818.73100,200
8/23/201018.9619.2718.6918.8582,900
8/20/201019.3019.3018.7518.88124,300
8/19/201019.7420.0219.0919.41100,500
8/18/201019.8720.0019.5519.87100,800
8/17/201019.8720.0019.7019.95116,600
8/16/201019.2519.7019.2519.6161,000
8/13/201019.5019.5919.1219.4086,800
8/12/201019.2719.7618.9719.6281,000
8/11/201019.8019.8119.3619.64143,000
8/10/201020.3620.4619.5420.12113,400
8/9/201020.5320.9020.4320.7570,900
8/6/201020.5920.9220.0820.46140,700
8/5/201021.0921.3720.9020.96132,100
8/4/201021.0221.3821.0121.1896,700
8/3/201020.5421.2620.5020.97191,700
8/2/201020.4120.8320.1820.69241,900
7/30/201018.8721.0818.8720.05475,800
7/29/201018.6418.6617.7618.30180,000
7/28/201019.3019.3818.4218.55134,600
7/27/201019.1319.4819.0519.42148,400
7/26/201018.6419.1318.3619.06191,800
7/23/201018.3919.6718.1518.57145,300
7/22/201018.6618.7718.4218.55156,600
7/21/201018.9519.2318.2618.33147,300
7/20/201017.5918.8217.5618.74313,500
7/19/201018.2818.4817.5417.74158,000
7/16/201018.8318.9918.1518.17152,500
7/15/201019.1819.4018.8218.99167,400
7/14/201020.1120.1719.0019.11362,700
7/13/201020.4420.6020.0020.11208,000
7/12/201020.4620.7120.1120.28188,000
7/9/201020.5520.9320.2920.59212,400
7/8/201021.4121.5120.4820.67164,600
7/7/201020.8921.2820.7021.20114,200
7/6/201021.4421.7920.7820.82104,900
7/2/201020.9821.3920.7321.1898,800
7/1/201021.4021.4020.4920.88150,900
6/30/201021.6222.3921.3021.43155,200
6/29/201021.5822.1521.4121.62205,000
6/28/201021.4922.2321.3321.98104,500
6/25/201021.3921.5121.1821.44217,400
6/24/201021.2621.7021.0521.24164,400
6/23/201021.9222.0921.2521.40198,000
6/22/201022.2022.6321.9021.9353,800
6/21/201022.7223.2021.9122.0769,500
6/18/201023.1323.1322.3722.46107,300
6/17/201022.8923.0522.4322.9857,400
6/16/201023.1423.5022.9322.93121,200
6/15/201023.2923.5622.8523.4477,200
Trading Center