Abaxis Inc $46.08

up +0.27


20/8/2014 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
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
5/24/201129.9030.0529.1029.73100,121
5/23/201130.4230.4229.5129.8589,804
5/20/201131.2231.6930.1030.85248,632
5/19/201128.6531.6228.6531.44429,945
5/18/201127.7328.4627.7328.44102,865
5/17/201127.4827.8327.3927.7377,305
5/16/201127.7328.0527.5827.60119,300
5/13/201128.1228.2427.3427.9345,577
5/12/201127.5828.4227.2428.1559,338
5/11/201128.0228.1927.3927.6960,591
5/10/201127.9628.1627.7128.0978,486
5/9/201127.5627.9827.4227.7446,526
5/6/201127.8828.0627.6027.6549,241
5/5/201128.2028.3627.5427.5675,289
5/4/201128.5428.5428.2028.2049,661
5/3/201128.5128.7928.1528.40114,711
5/2/201129.1329.3128.4528.60125,444
4/29/201128.4429.5027.9829.05272,178
4/28/201129.0029.4828.7929.3168,480
4/27/201128.8329.0628.8329.0170,914
4/26/201128.6529.7028.6128.9789,235
4/25/201128.8728.9327.9528.6079,707
4/21/201129.1029.1928.7729.0051,535
4/20/201128.6628.8728.6228.8070,786
4/19/201128.4728.6928.1128.25114,481
4/18/201128.6528.7927.9428.4779,942
4/15/201129.1629.5428.8329.16133,575
4/14/201128.4029.2928.4029.29117,990
4/13/201129.0729.2928.4728.6356,591
4/12/201128.9529.5028.7528.95125,382
4/11/201129.4029.8929.2229.29110,377
4/8/201130.2530.2929.1829.4362,724
4/7/201130.2430.7829.9629.9886,028
4/6/201129.3330.3929.3330.30101,009
4/5/201128.8829.0928.7829.01114,649
4/4/201129.0929.1128.8428.97132,794
4/1/201128.9229.1328.8028.86144,045
3/31/201128.8029.0528.6028.8497,482
3/30/201128.8429.0128.7628.81101,605
3/29/201129.0329.0928.5128.61102,232
3/28/201129.3629.4829.0229.11184,761
3/25/201129.0929.5628.9229.27239,441
3/24/201128.7729.1828.4829.04222,140
3/23/201130.6031.1529.5029.54179,458
3/22/201129.6431.4529.5130.55342,576
3/21/201128.5529.8228.5529.57145,638
3/18/201127.7228.2527.4428.24120,598
3/17/201127.6227.6426.9627.5286,213
3/16/201127.4127.5126.6727.17106,246
3/15/201127.4628.5227.2227.55112,944
3/14/201127.8628.5927.8628.10121,936
3/11/201128.0328.3927.6428.20101,239
3/10/201128.6928.9727.5628.10148,359
3/9/201128.4028.9828.0928.82139,791
3/8/201127.0228.5827.0228.44185,821
3/7/201127.7427.7426.7227.2566,396
3/4/201127.6627.7027.3127.6671,928
3/3/201127.1527.8727.1527.6093,442
3/2/201126.2327.0526.0726.86128,163
3/1/201126.5526.7025.7726.31157,811
2/28/201126.5226.6426.0726.52134,815
2/25/201125.7826.4025.7826.3869,385
2/24/201125.9125.9125.3025.7770,629
2/23/201126.2126.2925.6225.73121,335
2/22/201126.1826.6025.9626.1566,347
2/18/201126.9926.9926.4826.55240,828
2/17/201127.0627.1026.6026.79102,428
2/16/201127.2127.4327.0327.2128,534
2/15/201126.9127.2926.9127.09114,232
2/14/201126.3127.0226.0927.0235,209
2/11/201126.4126.5026.1326.4065,998
2/10/201126.0226.6525.8926.5647,150
2/9/201126.3826.4326.0026.2247,435
2/8/201125.5826.5425.5826.5493,620
2/7/201125.6426.0925.5625.7084,819
2/4/201126.2326.2325.6025.6993,737
2/3/201125.9426.3125.5226.17128,493
2/2/201126.4126.4125.8726.0056,420
2/1/201126.4726.5125.8126.39143,561
1/31/201127.0227.0226.2026.35139,499
1/28/201126.9628.4426.4326.79354,415
1/27/201127.5227.5226.8427.30130,335
1/26/201126.7628.0026.7627.53183,169
1/25/201126.6526.8926.3126.7462,393
1/24/201126.6027.4326.5926.8277,251
1/21/201126.7827.0026.5226.65109,050
Trading Center