Abaxis Inc $39.17

up +0.56


17/4/2014 08:10 PM  |  NASDAQ : ABAX  
Industries : Drugs / Diagnostic Substances
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
2/1/201341.5044.9841.3544.29872,434
1/31/201338.3740.0038.2938.72110,056
1/30/201339.6139.7738.2638.32139,355
1/29/201339.6439.7638.8939.6884,855
1/28/201339.8440.1039.4939.6455,546
1/25/201340.5040.7839.5739.9074,457
1/24/201338.7940.5038.5540.4094,360
1/23/201339.3839.3838.7238.7735,185
1/22/201339.2339.3738.8039.3041,376
1/18/201338.6839.1538.6839.1472,617
1/17/201339.4840.1638.5938.80116,617
1/16/201339.1439.5038.6339.2456,049
1/15/201338.6839.4738.6139.1558,431
1/14/201339.8040.0538.7538.9564,008
1/11/201339.3940.0439.3540.00124,781
1/10/201338.6039.4138.0039.28178,096
1/9/201338.0038.7137.7538.33169,629
1/8/201337.4038.0737.0037.99119,632
1/7/201337.3437.9937.3137.4867,100
1/4/201337.9638.1837.0637.66107,167
1/3/201337.9238.2537.0037.72128,115
1/2/201338.0038.2637.1137.82272,020
12/31/201236.0037.1735.1337.10120,690
12/28/201236.3537.2436.1136.55122,023
12/27/201237.1937.2835.7236.48125,002
12/26/201237.2537.4036.5237.1780,935
12/24/201237.3437.5136.8437.2722,958
12/21/201237.3337.6436.4037.20238,051
12/20/201238.0538.5137.3937.80107,616
12/19/201238.5738.5736.8438.1195,350
12/18/201237.5138.4837.0338.4492,683
12/17/201236.9537.5036.6437.4976,281
12/14/201237.1437.6236.5236.7488,282
12/13/201237.2237.9337.0837.3582,815
12/12/201238.9439.0138.1338.1580,796
12/11/201238.4939.2038.3038.9272,485
12/10/201238.1338.7437.9038.2297,883
12/7/201237.1438.4737.0138.18181,306
12/6/201236.8836.9136.4636.8539,254
12/5/201237.0537.1736.2336.8160,750
12/4/201237.4037.4036.1036.83134,788
12/3/201237.9237.9237.1137.3070,454
11/30/201237.9337.9537.5137.74137,156
11/29/201237.0038.4436.9637.77118,431
11/28/201236.6037.0636.1037.0085,288
11/27/201237.1337.3136.6536.8759,702
11/26/201236.7537.1236.7137.1257,427
11/23/201236.8636.9836.4436.7830,341
11/21/201236.6536.7136.1436.6833,792
11/20/201235.6236.4935.4936.4968,388
11/19/201235.2335.7635.1135.7659,711
11/16/201234.8735.5934.5934.8989,668
11/15/201235.3735.8534.5834.98123,945
11/14/201236.1236.2935.2635.4682,316
11/13/201235.9636.7035.5935.9379,108
11/12/201236.6336.9235.8536.07100,688
11/9/201237.1137.3036.4036.6196,960
11/8/201236.3637.7136.1537.17178,525
11/7/201236.7436.7435.0536.10140,773
11/6/201237.4538.1937.0637.1490,946
11/5/201237.1138.2036.6037.35157,245
11/2/201237.4838.0536.9737.15179,320
11/1/201236.8638.0436.7537.46189,320
10/31/201236.1837.0336.0936.78132,351
10/26/201234.9536.4334.8336.05179,131
10/25/201234.5235.1834.2734.9182,628
10/24/201236.5736.5733.2834.34397,014
10/23/201236.2636.4835.6036.30130,242
10/22/201235.8136.6035.3936.4366,678
10/19/201236.6737.2335.7235.89116,277
10/18/201237.5937.7536.3137.0469,130
10/17/201237.0438.3637.0437.5965,458
10/16/201236.3937.1336.2637.0874,999
10/15/201236.5937.1036.0036.2965,497
10/12/201236.9437.4436.2636.3765,359
10/11/201236.8436.9736.0836.8182,828
10/10/201236.3736.7736.0836.5547,436
10/9/201236.9437.2035.8836.3497,843
10/8/201237.6737.9036.9937.0141,721
10/5/201238.0038.6437.8837.9593,007
10/4/201237.9038.4537.5737.9784,923
10/3/201237.7337.9836.9937.68126,639
10/2/201238.2838.5237.5237.76117,609
10/1/201236.3638.2436.3637.88221,564
9/28/201236.1736.4035.8235.9293,944
9/27/201236.3536.7335.8236.41133,907
9/26/201236.8937.3936.1436.3075,213
9/25/201236.0137.5536.0136.33194,320
9/24/201237.0438.2436.1438.0376,440
9/21/201237.3737.8936.9037.23264,430
9/20/201236.7537.0634.8736.8997,936
9/19/201236.6937.3236.4337.0591,920
9/18/201236.0836.9436.0836.7194,994
9/17/201235.3636.4135.0836.2393,830
9/14/201235.9736.4735.3535.58118,339
9/13/201235.4036.3634.8535.67182,022
9/12/201235.5635.7734.6635.00127,863
9/11/201235.4135.8935.1735.30223,107
9/10/201236.8737.0235.1136.24250,747
9/7/201238.4338.5036.7336.93141,055
Trading Center