Abaxis Inc $52.77

down -0.34


19/9/2014 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
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
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
Trading Center