Abaxis Inc $38.89

down -0.42


24/4/2014 02:50 PM  |  NASDAQ : ABAX  
Industries : Drugs / Diagnostic Substances
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
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
10/22/200924.6125.5824.6125.50183,200
10/21/200924.4725.4724.4424.71215,600
10/20/200924.7124.8024.3724.60119,900
10/19/200924.1524.7523.9824.63356,600
10/16/200924.5324.6124.0024.21239,100
10/15/200924.6724.7624.2024.61155,600
10/14/200924.4224.7424.0924.74223,800
10/13/200924.3524.8623.8624.23655,400
10/12/200926.4326.4625.3625.59236,000
10/9/200927.0127.3226.4826.49155,700
10/8/200927.2327.9726.9827.07233,100
10/7/200926.9527.2926.5826.9970,000
10/6/200926.5026.9826.0726.98208,500
10/5/200925.8626.5025.7926.42142,800
10/2/200926.0026.2225.6025.8494,300
10/1/200926.5926.8426.0026.08206,100
9/30/200926.9527.2426.5026.75136,900
9/29/200927.5927.6027.0727.07141,400
9/28/200927.0527.9427.0127.4976,800
9/25/200926.6827.0826.6727.03121,000
9/24/200927.8427.9626.6326.88121,400
9/23/200928.4228.6427.7427.8291,400
9/22/200928.8528.8628.3628.4287,100
9/21/200928.7028.9328.5328.7671,300
9/18/200928.9028.9428.5328.73166,100
9/17/200929.3329.8028.7728.92253,900
9/16/200928.2629.4327.9529.22284,200
9/15/200927.5028.2027.2528.10131,000
9/14/200927.4727.8927.3827.6376,000
9/11/200928.0728.4527.5127.56113,600
9/10/200927.2628.1226.9027.99194,300
9/9/200926.7427.5726.4327.2092,200
9/8/200926.6727.0226.4126.6786,400
9/4/200926.1026.7625.8026.63116,100
9/3/200926.0126.2725.6526.0787,700
9/2/200925.6526.1925.5625.8299,800
9/1/200926.3826.9925.6525.84298,200
8/31/200927.1727.4126.3126.60232,516
8/28/200927.8827.8827.0127.24202,400
8/27/200927.9427.9427.0027.62107,200
8/26/200927.9028.0027.5627.80163,200
8/25/200927.9528.1627.5927.90246,800
8/24/200927.9028.2627.8227.91170,500
8/21/200927.8828.1027.5927.79294,200
8/20/200927.5927.7427.2127.59200,700
8/19/200927.2027.5927.1427.52172,100
8/18/200927.5027.7827.1627.35138,700
8/17/200927.6327.6327.1827.50286,200
8/14/200928.8128.8127.5028.12161,700
8/13/200928.5528.9428.2328.94147,500
8/12/200928.2529.1827.8528.83219,900
8/11/200927.6928.4527.5328.17238,900
8/10/200927.6028.4927.6028.00260,100
8/7/200927.2527.8127.1727.61260,100
8/6/200927.3327.4926.9327.00357,700
8/5/200926.9427.4426.5527.34494,200
8/4/200927.2827.2826.9227.01582,400
8/3/200926.5527.8826.5027.28679,400
7/31/200924.3827.4624.2626.771,708,700
7/30/200920.9222.0020.9121.84514,600
7/29/200920.5620.7620.3920.60206,100
7/28/200920.0020.6519.9120.64169,600
7/27/200920.1120.2719.8420.00158,700
7/24/200919.8720.3119.8420.20224,100
7/23/200919.5520.2519.4019.92312,200
7/22/200919.7819.9519.6219.65109,500
7/21/200919.7620.0219.6019.67123,400
7/20/200920.0620.2419.5519.77190,200
7/17/200919.9720.7919.1320.03508,900
7/16/200919.7320.8419.7320.83189,000
7/15/200919.4120.1019.4119.88214,900
7/14/200919.1319.3318.9119.1386,800
7/13/200918.6919.1018.5418.98241,800
Trading Center