$45.85 +0.77 (%) Abaxis Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
1/12/201228.5128.6127.6027.79171,490
1/11/201228.1828.6828.1128.51120,599
1/10/201227.9428.3027.7528.2981,803
1/9/201228.0328.0327.4227.5680,893
1/6/201228.1328.2827.8227.9279,425
1/5/201227.8928.3627.7028.0589,531
1/4/201228.0129.0327.9328.1154,879
1/3/201227.7528.3727.7428.22137,414
12/30/201127.6327.8627.5527.6797,623
12/29/201127.4727.7527.4127.7342,842
12/28/201127.9728.0427.3427.4034,219
12/27/201127.9928.1527.9928.0462,083
12/23/201127.9928.2127.7228.0456,190
12/22/201127.9228.4227.7528.00148,856
12/21/201127.9427.9827.2427.9470,279
12/20/201127.9128.3027.6627.90158,643
12/19/201127.9128.2127.2227.29106,573
12/16/201127.3127.8327.2127.74188,230
12/15/201126.7427.1925.6027.1080,244
12/14/201126.3726.7726.0526.31116,284
12/13/201127.5127.9926.4926.57106,771
12/12/201127.2927.3426.8227.2564,844
12/9/201127.0027.8526.9927.6787,266
12/8/201128.1628.1626.8426.88110,913
12/7/201128.2928.4627.9228.3779,751
12/6/201128.1628.5428.0428.4487,788
12/5/201128.1828.4727.6428.23142,126
12/2/201127.5727.9327.5227.71141,816
12/1/201127.4927.9927.2227.2371,915
11/30/201125.8827.6825.8327.67221,233
11/29/201125.7626.0025.3925.6943,739
11/28/201125.3226.1225.3225.7279,441
11/25/201124.8224.8824.4324.5240,516
11/23/201125.6625.7724.7424.9267,636
11/22/201125.8626.4425.6225.9046,573
11/21/201125.9526.2425.6925.8663,802
11/18/201126.5426.6126.1226.4668,998
11/17/201127.1027.2126.4626.5784,207
11/16/201127.4427.9827.1327.1670,821
11/15/201126.5327.9326.5327.75113,651
11/14/201126.9327.0426.5226.6968,500
11/11/201126.9527.1626.6027.03132,623
11/10/201127.0527.0526.5426.6375,230
11/9/201127.1527.5026.6726.72118,272
11/8/201127.3527.9026.9227.7566,109
11/7/201127.6927.8526.8927.2090,673
11/4/201127.4627.8727.3227.74142,710
11/3/201127.8527.9927.1327.7196,807
11/2/201127.7727.7727.1327.45104,712
11/1/201127.0427.9927.0327.37180,400
10/31/201128.0628.6527.8728.06102,131
10/28/201128.1929.2828.1928.54163,684
10/27/201128.6929.0028.0628.38283,507
10/26/201124.9129.9124.8628.40600,454
10/25/201124.9024.9424.3424.71151,860
10/24/201124.5725.6924.2625.11119,420
10/21/201124.1224.5823.9824.48123,090
10/20/201123.6824.0722.8223.6267,558
10/19/201123.2924.3923.2723.74204,787
10/18/201122.6623.4622.1023.24203,783
10/17/201123.8024.5022.4722.65125,637
10/14/201124.1624.2323.6924.07154,646
10/13/201123.8824.0023.4223.8677,016
10/12/201123.7424.2223.6124.10177,342
10/11/201123.3023.8123.3023.62108,368
10/10/201123.5223.5923.1223.48155,068
10/7/201123.7023.7022.8323.02110,442
10/6/201123.3823.6322.9523.58141,561
10/5/201122.9023.7522.7023.5680,095
10/4/201121.9223.0821.6722.88244,784
10/3/201122.6523.5922.1422.15217,595
9/30/201123.1724.0922.8822.91235,887
9/29/201124.4924.7122.7823.61270,731
9/28/201125.3825.3823.9323.9899,165
9/27/201125.4125.6924.2225.34143,912
9/26/201124.4524.8424.0024.78100,826
9/23/201124.1324.7623.8124.16183,664
9/22/201123.3524.4323.3524.16167,207
9/21/201124.7525.1924.1424.19130,236
9/20/201125.1125.8224.6424.71103,197
9/19/201124.9625.2724.5925.07127,807
9/16/201125.2525.5224.9625.51166,937
9/15/201125.1325.2824.4525.01111,443
9/14/201124.8125.4024.0624.92126,763
9/13/201124.0624.6923.8724.5384,918
9/12/201123.9324.5023.5724.2168,632
9/9/201124.6424.8423.9924.38139,718
9/8/201124.9925.3524.7124.8989,548
9/7/201124.2525.3224.2525.21115,011
9/6/201124.0924.2223.3523.85202,784
9/2/201124.5525.2324.2324.90167,462
9/1/201124.9225.7324.7825.13162,298
8/31/201125.5325.5824.5624.87171,968
8/30/201125.5025.7524.8925.3987,121
8/29/201125.2525.8624.8525.70111,393
8/26/201123.5025.0523.4024.99149,195
8/25/201124.6824.6823.6223.69155,173
8/24/201123.6424.6123.5324.49153,717
8/23/201122.5823.8022.1823.73293,866
8/22/201122.8723.4222.2322.45229,801
Trading Center