Abaxis Inc $46.98

down -0.43


1/8/2014 04:00 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
3/18/201027.9728.2327.8328.08144,700
3/17/201027.5328.0327.5227.89193,800
3/16/201027.4127.5727.0927.57123,400
3/15/201027.4227.4927.0427.3355,700
3/12/201026.9527.4426.8827.44188,800
3/11/201026.4926.9826.4426.9682,300
3/10/201025.9026.7325.8526.69145,200
3/9/201026.0626.2525.8125.9770,000
3/8/201026.1526.2725.9426.0537,700
3/5/201026.0026.1525.8326.13117,900
3/4/201026.2326.2725.9226.0095,100
3/3/201026.3626.4026.0826.14100,900
3/2/201025.9026.4825.6326.3558,300
3/1/201025.5726.0025.3025.99158,000
2/26/201025.4225.6825.0725.39164,300
2/25/201025.2525.6325.2025.33175,500
2/24/201025.4625.5525.2525.3855,900
2/23/201025.8425.8425.3225.4396,900
2/22/201025.6125.9725.6125.95140,700
2/19/201025.5825.8225.3625.48106,500
2/18/201025.1525.5825.1025.58128,700
2/17/201025.3725.3725.0125.1167,800
2/16/201025.3425.7524.8725.1896,100
2/12/201024.7025.2624.3025.26138,300
2/11/201024.5125.6024.5024.96212,800
2/10/201023.0923.7122.8223.70129,900
2/9/201023.1323.2822.9123.23123,000
2/8/201022.7523.1522.7123.0061,900
2/5/201023.2523.2722.5923.04123,700
2/4/201024.1024.1023.1023.12124,200
2/3/201024.0024.4523.6024.18131,400
2/2/201023.7124.1423.6024.00155,200
2/1/201024.0424.1223.4623.63196,300
1/29/201023.7425.2323.6424.08568,900
1/28/201023.6623.6622.3822.53292,700
1/27/201023.3823.7323.3323.5695,900
1/26/201023.5123.7223.4023.50115,100
1/25/201023.7823.9823.3623.6396,800
1/22/201023.9724.2423.4423.63109,500
1/21/201025.0425.2923.7924.09275,000
1/20/201025.6725.7724.6925.10227,200
1/19/201025.6326.0825.3725.90102,100
1/15/201026.1626.1624.7925.52151,032
1/14/201025.8026.3525.6126.0483,400
1/13/201025.9826.3625.7525.80135,900
1/12/201026.0926.3025.8126.00132,800
1/11/201025.9526.3725.8326.1692,100
1/8/201025.2926.2425.2925.6292,100
1/7/201025.7726.0325.3025.7167,200
1/6/201024.9726.0824.7125.71206,400
1/5/201024.9325.5524.5124.92230,200
1/4/201025.6025.6024.8124.90111,100
12/31/200925.5725.8625.5125.55100,800
12/30/200925.1325.6124.8425.60122,900
12/29/200924.8725.3724.6525.21113,000
12/28/200924.4924.9924.1924.9085,500
12/24/200924.1824.6124.1424.5049,800
12/23/200922.5924.1022.5924.04161,900
12/22/200922.3622.8422.3522.5686,400
12/21/200922.6222.8522.2822.40132,300
12/18/200923.4023.4022.5322.53305,400
12/17/200923.7323.9523.0623.3574,600
12/16/200923.6123.9623.3823.77185,600
12/15/200923.2523.6222.9923.42110,000
12/14/200923.2823.4323.1223.30200,600
12/11/200923.3223.4022.9823.2567,000
12/10/200923.4123.6923.1423.20115,400
12/9/200923.8423.8423.3223.40121,600
12/8/200923.7524.0823.4723.8183,100
12/7/200923.5324.0023.5323.9653,700
12/4/200923.2123.6923.1123.5996,900
12/3/200923.4823.6022.8022.8463,500
12/2/200922.8223.8722.8223.3292,500
12/1/200922.5323.1722.4022.7482,500
11/30/200922.5022.6621.9522.47281,900
11/27/200923.1523.6822.3522.46146,800
11/25/200923.3924.1523.2723.78164,200
11/24/200923.0223.3922.7523.35156,000
11/23/200922.8623.6622.8623.12120,500
11/20/200922.3922.7622.3522.56136,800
11/19/200923.2923.2922.3922.58135,400
11/18/200923.6123.8723.0623.5060,600
11/17/200923.8023.9623.3923.6863,100
11/16/200922.8923.9822.8523.81102,900
11/13/200922.7223.0922.5122.9467,300
11/12/200922.8923.6422.5322.60130,200
11/11/200922.7423.0622.5722.9596,500
11/10/200923.3123.4922.5122.66192,700
11/9/200923.0423.6922.9623.3788,900
11/6/200923.1923.5222.8323.0555,900
11/5/200923.1423.6522.9923.4584,600
11/4/200922.8223.3722.8023.02125,100
11/3/200922.6623.0122.5322.93143,000
11/2/200923.0423.3122.5522.81211,700
10/30/200923.3123.5022.7222.82226,200
10/29/200923.6024.1623.2423.31327,700
10/28/200923.8825.7823.4923.60579,600
10/27/200925.3125.6224.7525.38381,300
10/26/200925.7526.1025.1925.32204,100
10/23/200925.4926.3325.3225.81408,200
Trading Center