ABAX

ABAXIS, Inc. Historical Stock Prices

$47.66
*  
1.78
3.88%
Get ABAX Alerts
*Delayed - data as of Jul. 28, 2014 13:25 ET  -  Find a broker to begin trading ABAX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ABAX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:25  46.26  47.93  46.165  47.66 387,626
07/25/2014 46 46.98 45 45.88 726,884
07/24/2014 42.15 43.34 41.763 42.08 266,689
07/23/2014 42.18 42.39 41.91 42.11 211,277
07/22/2014 42.34 42.78 41.865 42.14 163,661
07/21/2014 42.29 42.57 41.96 42.27 157,536
07/18/2014 42 42.77 41.61 42.59 115,803
07/17/2014 41.89 42.43 41.57 41.8 149,771
07/16/2014 42.57 42.6 41.63 42.16 149,223
07/15/2014 43.12 43.86 42.26 42.29 95,795
07/14/2014 43.44 43.68 43 43.39 168,895
07/11/2014 43.26 43.71 42.95 43.03 116,819
07/10/2014 42.59 43.65 42.59 43.46 204,707
07/09/2014 43.05 43.3933 43 43.31 211,383
07/08/2014 43.68 43.68 42.61 43.04 199,040
07/07/2014 45 45.27 43.49 43.65 153,355
07/03/2014 45.44 45.65 45.02 45.12 65,991
07/02/2014 45.93 45.982 45.13 45.35 149,757
07/01/2014 44.6 46.07 44.32 46.03 165,058
06/30/2014 44.16 44.402 43.565 44.31 144,337
06/27/2014 43.83 44.95 43.64 44.26 187,422
06/26/2014 44.7 44.7 43.79 44.13 103,451
06/25/2014 44.06 45.2 43.77 44.61 116,151
06/24/2014 44.24 44.99 43.882 44.28 117,997
06/23/2014 44.29 44.79 43.784 44.39 131,804
06/20/2014 43.68 44.32 43.275 44.17 186,397
06/19/2014 43.36 43.52 43.06 43.42 107,175
06/18/2014 43.63 43.6999 43 43.23 150,698
06/17/2014 43.86 44.39 43.5 43.72 123,336
06/16/2014 43.28 43.82 43.17 43.74 117,568
06/13/2014 43.31 43.35 43 43.19 89,863
06/12/2014 43.15 43.35 42.9125 43.09 105,567
06/11/2014 43.42 43.57 42.64 43.06 254,649
06/10/2014 44.08 44.16 43.34 43.55 137,926
06/09/2014 43.39 44.5 43.39 44.1 111,891
06/06/2014 42.46 43.84 42.46 43.54 448,120
06/05/2014 41.6 42.37 41.4101 42.14 274,555
06/04/2014 41.89 42.2 41.41 41.62 122,914
06/03/2014 41.71 42.145 41.68 42 147,680
06/02/2014 41.47 42.07 40.96 41.79 151,434
05/30/2014 42 42.21 41.24 41.32 99,779
05/29/2014 41.49 42.47 41.1 41.98 104,007
05/28/2014 41.94 41.94 40.89 41.48 130,746
05/27/2014 41.85 42.52 41.85 42.15 155,057
05/23/2014 41.77 41.86 41.49 41.76 86,667
05/22/2014 41.71 41.9799 41.372 41.63 116,298
05/21/2014 42.6 42.64 41.655 41.79 109,637
05/20/2014 43.65 43.65 42.25 42.25 201,513
05/19/2014 43.27 44.04 43.13 43.59 76,990
05/16/2014 43.29 43.86 42.99 43.57 108,482
05/15/2014 43.62 43.81 43.074 43.41 107,714
05/14/2014 44.34 44.68 42.72 43.67 125,128
05/13/2014 42.31 44.79 42.27 44.56 314,103
05/12/2014 40.97 41.92 40.37 41.54 110,894
05/09/2014 39.73 40.75 39.56 40.62 65,352
05/08/2014 40.01 41.18 39.83 39.93 64,352
05/07/2014 40.25 40.29 39.21 40.21 74,948
05/06/2014 40.5 41.13 39.798 40.08 102,499
05/05/2014 41.05 41.4 40.23 40.7 138,610
05/02/2014 41.24 41.61 40.79 41.24 111,622
05/01/2014 40.45 41.47 40.13 41.05 234,091
04/30/2014 40.51 40.69 39.91 40.61 141,070
04/29/2014 41.12 41.625 40.55 40.66 190,009
04/28/2014 39.3 41.29 39.3 40.82 229,142
04/25/2014 36.99 41.46 36.77 38.99 297,265
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?