$53.16 +0.47 (%) Abaxis Inc - NASDAQ

Dec. 7, 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
2/23/201639.2939.6638.9339.23297,112
2/22/201639.7039.7839.2739.41246,185
2/19/201639.1239.6038.9639.38237,873
2/18/201640.0040.0238.9039.14177,339
2/17/201639.3240.5138.9939.87316,169
2/16/201639.3039.9638.8038.92236,252
2/12/201639.4739.8338.4538.77300,265
2/11/201638.6939.9337.7838.65328,373
2/10/201640.1940.8239.0939.17214,460
2/9/201640.0840.7139.4839.83369,086
2/8/201641.2941.3039.2040.00370,150
2/5/201641.0642.1040.9641.58376,115
2/4/201641.3141.9940.8041.25466,975
2/3/201643.3243.7341.7142.42269,467
2/2/201643.1444.1142.7343.13335,563
2/1/201643.7244.8842.6743.48330,650
1/29/201637.7145.1937.7143.551,334,021
1/28/201652.0852.0849.8650.43165,474
1/27/201652.2652.4650.9251.44218,599
1/26/201652.1952.9551.0252.46151,689
1/25/201653.3353.6751.9351.99155,435
1/22/201652.9953.7852.1553.62118,848
1/21/201653.3653.7451.8152.42369,144
1/20/201651.0353.8250.1053.31279,458
1/19/201651.9852.3951.1351.72295,558
1/15/201648.9751.0948.0151.03153,873
1/14/201650.0251.0848.8650.45140,026
1/13/201652.0052.3049.5649.72136,387
1/12/201651.0251.9550.7451.88113,922
1/11/201651.8652.3749.7150.73185,007
1/8/201653.0654.1651.4751.54165,001
1/7/201653.9754.7952.8253.08140,938
1/6/201654.4555.2554.0855.01170,299
1/5/201654.4455.2954.1055.0295,185
1/4/201654.6655.1053.0554.38207,895
12/31/201557.4457.4755.4155.68196,106
12/30/201557.1458.1557.0157.88228,047
12/29/201556.4657.0756.0757.00136,593
12/28/201554.8856.5354.7755.98198,872
12/24/201554.7556.0253.7554.9789,673
12/23/201554.4154.8353.9054.78135,587
12/22/201552.7554.2852.3953.99160,765
12/21/201551.6953.2151.0952.55175,553
12/18/201552.5852.9051.1651.17371,249
12/17/201553.7554.2752.7752.91121,864
12/16/201552.4153.8652.4153.5474,700
12/15/201553.2953.6751.9652.20160,675
12/14/201551.9955.1351.0453.01235,781
12/11/201552.8152.8651.4551.70121,021
12/10/201552.9754.2152.9753.5972,542
12/9/201554.1054.3552.7153.0566,531
12/8/201553.6654.6853.5054.2252,440
12/7/201554.1554.5153.8654.2088,471
12/4/201553.9254.5053.5454.2973,443
12/3/201554.0354.8352.2653.90192,342
12/2/201553.1354.1652.7253.77126,839
12/1/201553.3353.9352.4353.09122,956
11/30/201553.5553.7652.8853.1794,934
11/27/201553.4854.0953.1553.3839,080
11/25/201553.5053.7652.9853.4861,725
11/24/201554.5754.8953.2053.50206,343
11/23/201551.9355.1551.9354.92243,400
11/20/201551.5452.0651.2851.69111,330
11/19/201552.0152.4651.0251.1697,022
11/18/201552.5252.5251.6652.22178,419
11/17/201551.9453.2451.4552.42140,815
11/16/201551.1251.9550.9051.76147,714
11/13/201551.2253.9850.3951.03131,108
11/12/201553.2553.7551.1051.52257,932
11/11/201553.0054.9853.0053.24310,929
11/10/201552.0852.6651.7852.6257,359
11/9/201552.8052.8051.4952.2572,708
11/6/201552.5953.0751.6552.91124,638
11/5/201552.0053.0551.6452.87142,883
11/4/201551.5352.5351.4652.09155,274
11/3/201551.2052.3350.7551.54167,772
11/2/201550.1751.6849.2851.47137,356
10/30/201551.4554.9050.0250.21240,981
10/29/201553.4953.9851.2751.38313,872
10/28/201546.2054.0446.2053.49944,595
10/27/201543.1945.7943.0243.36368,013
10/26/201543.0043.3442.1443.17243,253
10/23/201542.5743.6642.2243.07338,554
10/22/201543.9644.2041.5342.06359,070
10/21/201543.8145.4443.0043.88318,725
10/20/201546.0046.6445.0045.61154,048
10/19/201544.4846.0944.4846.00120,344
10/16/201544.6845.7344.4944.61152,575
10/15/201544.0344.8844.0344.77185,423
10/14/201544.8145.1643.9344.07124,827
10/13/201545.5545.9244.9544.96126,527
10/12/201546.0746.4945.6145.66115,377
10/9/201544.8646.3044.8646.25139,702
10/8/201544.8445.1444.2344.81117,804
10/7/201544.6545.1343.7645.01157,204
10/6/201545.7546.1144.1644.25108,418
10/5/201545.4646.0644.7645.69160,188
10/2/201542.9245.1942.9245.18106,628
10/1/201544.0744.1942.7643.52199,623
9/30/201543.2444.4343.2443.99215,294
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center