Abaxis Inc $52.00

down -0.27


16/9/2014 05:03 PM  |  NASDAQ : ABAX  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
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
6/14/201023.8524.1723.0923.16127,800
6/11/201022.4823.6022.2923.54234,700
6/10/201022.0522.9022.0022.87265,000
6/9/201020.8022.1420.7421.69224,500
6/8/201021.2721.3420.4720.70156,900
6/7/201021.7621.9721.1921.25118,100
6/4/201022.6823.0721.7021.73150,500
6/3/201022.9423.5122.6623.34109,000
6/2/201022.2722.8122.0122.81100,200
6/1/201022.2822.8522.0422.0590,100
5/28/201022.8823.0822.5022.5168,400
5/27/201022.3522.9922.2922.8772,200
5/26/201022.3422.8921.9421.97101,700
5/25/201022.2222.2821.4422.26173,400
5/24/201023.0123.1022.4122.51113,800
5/21/201022.7623.4922.4022.96274,300
5/20/201024.1624.1622.9723.06141,100
5/19/201024.6524.9224.4424.6784,000
5/18/201025.0225.3324.6224.77107,800
5/17/201024.5724.8024.0724.7294,100
5/14/201024.7524.7524.1524.53138,200
5/13/201025.2525.4724.7925.02136,400
5/12/201024.9325.4324.6425.38114,100
5/11/201024.3524.9224.3124.91124,000
5/10/201024.7224.7224.0724.62178,400
5/7/201024.0524.1622.9523.75284,000
5/6/201025.0225.4522.6524.13108,900
5/5/201024.9825.5124.5525.20131,600
Trading Center