$52.09 -0.75 (%) Abaxis Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center