ABAXIS $43.27

down -0.24


23/5/2013 10:23 AM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
12/29/2008 15.34 15.34 14.52 15.02 1288
12/26/2008 14.64 15.47 14.64 15.43 676
12/24/2008 14.83 15.02 14.48 14.59 518
12/23/2008 15.57 16.00 14.61 14.87 1671
12/22/2008 15.96 16.27 14.62 15.42 1977
12/19/2008 16.03 16.41 15.65 15.99 3789
12/18/2008 15.96 16.22 15.35 15.73 1453
12/17/2008 15.39 16.34 14.84 16.09 3147
12/16/2008 15.07 15.94 14.51 15.50 2860
12/15/2008 15.52 15.70 14.54 14.86 2136
12/12/2008 14.75 15.50 14.39 15.46 2324
12/11/2008 15.55 16.12 15.01 15.20 4526
12/10/2008 16.19 16.44 15.50 15.80 2097
12/9/2008 14.20 16.33 14.19 16.06 6110
12/8/2008 14.65 15.39 14.50 14.68 2790
12/5/2008 13.41 14.59 12.93 14.37 2684
12/4/2008 14.37 15.11 13.15 13.65 3759
12/3/2008 13.28 14.77 13.01 14.65 2078
12/2/2008 13.49 13.91 13.01 13.69 2036
12/1/2008 12.92 13.46 12.92 13.26 3477
11/28/2008 14.29 14.67 12.84 13.26 4351
11/26/2008 13.23 14.76 13.23 14.47 2452
11/25/2008 14.20 14.20 13.01 13.48 2680
11/24/2008 12.69 14.23 11.66 14.02 2957
11/21/2008 12.34 12.92 11.29 12.47 3734
11/20/2008 12.81 13.37 11.95 12.09 2251
11/19/2008 14.29 14.44 12.83 12.90 1257
11/18/2008 14.22 14.59 13.90 14.38 1409
11/17/2008 14.39 14.76 14.10 14.20 1641
11/14/2008 13.98 15.33 13.95 14.54 3541
11/13/2008 13.25 14.37 12.71 14.25 3089
11/12/2008 13.62 14.06 12.91 13.22 3092
11/11/2008 14.81 14.83 13.69 13.71 8580
11/10/2008 15.30 15.43 14.80 14.93 1502
11/7/2008 15.35 15.94 14.49 15.00 5672
11/6/2008 16.79 17.17 15.23 15.35 3934
11/5/2008 16.97 17.43 16.81 16.87 3389
11/4/2008 16.79 17.35 16.58 17.13 3310
11/3/2008 15.30 16.72 15.04 16.61 3821
10/31/2008 14.18 15.78 13.98 15.37 4250
10/30/2008 13.65 14.20 13.02 14.18 2041
10/29/2008 12.19 13.69 11.77 13.27 4290
10/28/2008 10.70 12.25 10.70 12.08 10988
10/27/2008 11.61 11.99 10.17 10.28 9077
10/24/2008 11.91 12.49 11.50 11.62 4587
10/23/2008 13.04 13.56 12.36 12.64 3660
10/22/2008 13.64 14.21 12.93 12.96 2564
10/21/2008 14.45 15.03 13.76 13.96 2397
10/20/2008 14.26 14.70 14.03 14.64 2231
10/17/2008 13.48 16.69 13.48 13.95 2606
10/16/2008 13.97 14.26 12.80 14.08 3099
10/15/2008 15.00 15.25 13.88 13.88 2094
10/14/2008 15.99 16.18 15.05 15.24 2546
10/13/2008 14.79 15.61 14.72 15.56 2668
10/10/2008 13.75 14.69 13.30 14.31 4844
10/9/2008 16.03 16.50 14.00 14.00 3440
10/8/2008 16.25 17.00 15.95 16.01 5699
10/7/2008 17.10 17.10 16.30 16.40 3864
10/6/2008 17.44 17.47 15.99 16.92 3939
10/3/2008 19.02 19.12 17.48 17.49 3748
10/2/2008 19.50 20.43 18.75 18.92 2021
10/1/2008 19.61 20.13 19.28 19.58 2380
9/30/2008 19.03 19.89 18.81 19.70 2662
9/29/2008 20.36 21.05 19.09 19.11 3317
9/26/2008 19.59 20.75 19.58 20.72 2937
9/25/2008 19.30 20.27 19.14 19.99 4355
9/24/2008 19.66 20.14 19.07 19.18 2311
9/23/2008 19.61 19.97 18.94 19.66 3115
9/22/2008 21.49 21.99 19.69 19.70 2409
9/19/2008 21.35 22.85 20.73 21.67 9426
9/18/2008 19.38 21.20 18.32 20.92 7489
9/17/2008 19.67 19.67 18.19 19.05 4512
9/16/2008 18.61 20.04 18.25 19.97 3259
9/15/2008 19.27 19.68 18.57 18.74 1438
9/12/2008 18.71 19.57 18.70 19.48 2013
9/11/2008 18.74 19.08 18.58 19.02 3913
9/10/2008 19.25 19.29 18.65 18.86 2136
9/9/2008 18.69 19.31 18.69 18.96 6064
9/8/2008 19.16 19.16 17.81 18.63 5832
9/5/2008 18.88 18.98 18.44 18.45 3320
9/4/2008 19.16 19.32 18.85 18.87 2403
9/3/2008 19.36 19.45 18.86 19.23 2745
9/2/2008 20.11 20.29 19.44 19.50 2544
8/29/2008 20.05 20.31 19.74 19.89 1378
8/28/2008 19.89 20.16 19.66 20.07 2754
8/27/2008 19.83 20.15 19.26 19.88 3485
8/26/2008 20.60 20.60 19.58 19.87 2678
8/25/2008 21.49 21.79 20.38 20.63 5761
8/22/2008 21.14 21.90 20.93 21.54 1522
8/21/2008 21.25 21.43 20.93 21.05 3438
8/20/2008 21.72 21.95 21.30 21.42 2172
8/19/2008 21.76 21.94 21.45 21.59 2786
8/18/2008 22.30 22.37 21.70 21.92 3545
8/15/2008 23.00 23.12 21.91 22.26 2533
8/14/2008 22.83 23.02 22.59 22.77 3749
8/13/2008 22.65 23.05 22.44 22.91 2778
8/12/2008 22.70 22.82 22.45 22.64 5478
8/11/2008 22.09 23.22 22.00 22.74 2306
8/8/2008 21.40 22.31 21.21 22.12 4361
8/7/2008 20.39 21.33 20.27 21.33 4260
Marketplace
Trading Center