Abaxis Inc $47.70

down 0.00


30/7/2014 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
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
9/23/201124.1324.7623.8124.16183,664
9/22/201123.3524.4323.3524.16167,207
9/21/201124.7525.1924.1424.19130,236
9/20/201125.1125.8224.6424.71103,197
9/19/201124.9625.2724.5925.07127,807
9/16/201125.2525.5224.9625.51166,937
9/15/201125.1325.2824.4525.01111,443
9/14/201124.8125.4024.0624.92126,763
9/13/201124.0624.6923.8724.5384,918
9/12/201123.9324.5023.5724.2168,632
9/9/201124.6424.8423.9924.38139,718
9/8/201124.9925.3524.7124.8989,548
9/7/201124.2525.3224.2525.21115,011
9/6/201124.0924.2223.3523.85202,784
9/2/201124.5525.2324.2324.90167,462
9/1/201124.9225.7324.7825.13162,298
8/31/201125.5325.5824.5624.87171,968
8/30/201125.5025.7524.8925.3987,121
8/29/201125.2525.8624.8525.70111,393
8/26/201123.5025.0523.4024.99149,195
8/25/201124.6824.6823.6223.69155,173
8/24/201123.6424.6123.5324.49153,717
8/23/201122.5823.8022.1823.73293,866
8/22/201122.8723.4222.2322.45229,801
8/19/201121.7823.2721.6622.25165,209
8/18/201122.9022.9022.0222.22180,350
8/17/201123.2323.8923.0923.68141,433
8/16/201124.0024.0022.7023.08238,690
8/15/201123.4424.3523.0724.31157,718
8/12/201122.3123.4122.1423.19138,244
8/11/201121.5522.9521.0222.48248,841
8/10/201121.8422.5121.2821.45271,310
8/9/201120.4822.4519.6822.25486,429
8/8/201121.1221.9519.8619.99306,521
8/5/201121.9022.2020.1021.60432,131
8/4/201122.1322.5621.5721.57259,773
8/3/201121.8322.5921.4922.38193,944
8/2/201122.4222.5521.8921.93353,252
8/1/201124.0524.1321.9522.68565,219
7/29/201126.3826.3823.0723.72767,975
7/28/201127.5929.0627.4927.73186,530
7/27/201128.4528.4827.4927.52167,113
7/26/201129.6629.6728.4928.5971,626
7/25/201129.4729.9729.4729.59102,095
7/22/201130.0030.2329.7729.9371,283
7/21/201129.2830.0829.0729.9894,071
7/20/201129.0029.1628.7029.0978,411
7/19/201128.5929.0028.0028.9987,064
7/18/201128.8428.8528.1328.4429,552
7/15/201128.8329.0628.7728.8662,715
7/14/201129.8829.9028.7328.7660,889
7/13/201129.1630.1929.1629.7973,115
7/12/201129.0029.3728.8428.8854,673
7/11/201129.2529.6329.1229.2279,481
7/8/201129.8630.1829.4729.6952,989
7/7/201129.9330.5029.5830.2464,548
7/6/201128.7329.6528.7329.5974,471
7/5/201127.8228.9627.8228.82108,498
7/1/201127.5527.7926.8927.77271,869
6/30/201127.5527.6027.2127.25221,339
6/29/201128.3028.4827.6127.6468,685
6/28/201127.9528.3027.7528.3064,519
6/27/201127.7628.1027.6027.8763,591
6/24/201128.4428.4427.6327.78171,612
6/23/201128.1128.4927.6028.3943,672
6/22/201128.3028.9828.3028.4255,725
6/21/201127.6928.5927.6828.5476,111
6/20/201127.3327.7027.0127.58157,502
6/17/201128.1728.3627.4827.50194,552
6/16/201128.4328.4527.5128.0351,609
6/15/201127.9028.3027.7128.1799,674
6/14/201127.8228.4327.5728.2893,461
6/13/201127.9828.2127.4627.48108,536
6/10/201128.7329.0927.8627.9889,026
6/9/201128.3829.3228.2728.9776,120
6/8/201127.9928.5127.9828.2773,491
6/7/201128.2628.5128.0028.2163,244
6/6/201128.5428.9928.0828.0994,232
6/3/201129.2629.4928.6228.92174,062
6/2/201129.8830.0229.2329.5868,502
6/1/201131.0131.1729.8929.89162,926
5/31/201130.6731.1330.4631.13107,253
5/27/201130.2630.4730.1130.4459,880
5/26/201130.1230.7030.0930.3573,313
5/25/201129.6330.4229.2430.3066,815
Trading Center