$46.36 -8.39 (%) Abaxis Inc - NASDAQ

Jul. 22, 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
12/18/201459.5059.7657.6359.73228,627
12/17/201456.7958.9756.3358.76148,182
12/16/201456.0357.8955.6856.69188,072
12/15/201457.5758.0055.0456.22180,587
12/12/201456.0157.5655.8957.20116,283
12/11/201455.7856.8055.2856.59152,086
12/10/201457.1957.3955.4055.60111,658
12/9/201455.9057.5255.9057.36163,796
12/8/201457.2658.0656.4456.64146,053
12/5/201457.3058.0656.8857.50142,466
12/4/201457.9058.6156.8957.26191,289
12/3/201457.1258.1656.2058.06188,745
12/2/201456.1657.5155.7357.16119,275
12/1/201457.5157.8956.0656.18189,159
11/28/201456.9458.2456.5057.40120,623
11/26/201456.9157.5256.8257.20239,695
11/25/201455.9157.2955.5556.88295,876
11/24/201454.0555.3853.7155.33121,391
11/21/201453.8354.9153.6553.80177,912
11/20/201453.7653.7852.4753.24173,570
11/19/201454.4554.4553.7854.07143,159
11/18/201454.6355.2454.3854.61114,711
11/17/201454.6355.5654.3954.66168,536
11/14/201455.0455.8554.5554.80227,138
11/13/201454.0555.5254.0555.01199,682
11/12/201453.4954.2452.7454.20144,332
11/11/201452.9153.9852.2053.50186,908
11/10/201451.7252.9651.3952.94108,224
11/7/201453.9054.0651.5251.63245,798
11/6/201454.3154.7153.5753.84162,599
11/5/201453.7254.4853.2654.45197,077
11/4/201452.8653.8852.7853.38173,527
11/3/201452.9253.4851.9852.95287,120
10/31/201452.0052.9851.7652.66347,477
10/30/201449.4151.7748.6351.53372,359
10/29/201450.1850.5949.0249.64121,557
10/28/201449.0950.4648.7650.01234,940
10/27/201449.0049.3748.3448.95299,086
10/24/201450.3750.5049.0049.07366,110
10/23/201451.3551.8650.4350.50248,001
10/22/201449.5552.5049.4451.11451,050
10/21/201448.7449.6448.0949.36192,568
10/20/201447.7948.8247.7948.25154,319
10/17/201448.7548.8547.4947.83118,763
10/16/201447.4848.9847.4848.10265,916
10/15/201447.3448.4346.8748.07144,796
10/14/201447.7848.6847.4847.87203,044
10/13/201447.5847.9647.2747.35199,784
10/10/201447.3948.4247.2547.28131,468
10/9/201448.0348.1447.0447.64245,400
10/8/201447.3947.9246.8847.87224,549
10/7/201449.5750.0547.4147.57430,313
10/6/201450.9251.4049.6449.69251,687
10/3/201452.0552.3050.8050.96446,455
10/2/201451.2151.6350.8751.44257,705
10/1/201450.8551.5750.1551.35188,019
9/30/201450.5051.0450.0050.71228,318
9/29/201450.4750.8850.0150.61206,796
9/26/201450.4850.9549.4750.82406,757
9/25/201451.6151.6850.0250.40608,209
9/24/201452.3853.0551.6152.8086,628
9/23/201452.4852.5952.0852.13215,950
9/22/201452.6552.6652.0352.5485,920
9/19/201453.1353.9852.6852.77265,329
9/18/201452.6253.1652.3053.1193,716
9/17/201452.1652.5351.8852.45130,789
9/16/201452.3652.5251.7152.00140,951
9/15/201451.1652.4850.6652.27239,040
9/12/201450.6750.7249.4450.32211,381
9/11/201448.7650.7848.7650.64350,155
9/10/201448.9749.0648.3448.9788,032
9/9/201448.5249.2048.3148.82106,800
9/8/201448.1148.8747.8448.7874,726
9/5/201448.1248.6347.7948.2454,817
9/4/201448.5749.0948.1948.3173,728
9/3/201448.7648.7948.1048.60110,453
9/2/201447.9748.6247.5848.57120,882
8/29/201447.1947.9046.9147.7584,658
8/28/201447.0047.4547.0047.1686,809
8/27/201447.5947.9046.7947.1674,126
8/26/201445.9647.5045.3547.35157,244
8/25/201446.5347.2245.5545.71150,041
8/22/201446.2246.9445.9746.32175,038
8/21/201446.0446.6845.8246.13133,303
8/20/201445.7946.3145.2646.08126,090
8/19/201446.0046.0345.7845.8187,532
8/18/201445.8946.3345.8245.91115,925
8/15/201446.2346.7545.2645.44254,448
8/14/201446.8246.8645.7645.76131,172
8/13/201446.6247.2846.3846.73135,569
8/12/201444.9846.4244.9446.39145,028
8/11/201445.6145.9244.8745.07177,492
8/8/201445.4845.9445.2545.58164,931
8/7/201446.4546.4545.4845.55138,698
8/6/201446.2147.0646.2146.39136,115
8/5/201447.0847.6846.4546.64119,849
8/4/201447.2147.5745.9947.45208,707
8/1/201447.5347.8546.7246.98238,203
7/31/201447.1647.7946.8947.41200,501
7/30/201448.1348.3547.3347.70230,780
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center