$44.70 -0.88 (%) Abaxis Inc - NASDAQ

Apr. 28, 2016 | 03:39 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
2/22/201342.9843.5642.5143.52143,084
2/21/201342.5342.8642.0342.69138,535
2/20/201343.4043.5342.1242.31165,047
2/19/201343.3043.9943.2243.50156,878
2/15/201343.6543.6743.0743.16189,176
2/14/201343.4643.6743.2243.4478,222
2/13/201343.7443.7443.1043.51121,178
2/12/201342.9743.6542.7043.11173,097
2/11/201343.3743.4342.8142.8865,117
2/8/201343.8343.8543.2843.5066,404
2/7/201343.8243.9342.7543.75119,381
2/6/201343.8344.3143.1043.71201,353
2/5/201344.1044.6643.6244.04237,006
2/4/201344.1044.6643.3443.50404,074
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
Trading Center