ABAX

ABAXIS, Inc. Historical Stock Prices

$52.99
*  
0.12
0.23%
Get ABAX Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ABAX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53  53.44  52.53  52.99 230,035
06/01/2015 53 53.44 52.53 52.99 230,513
05/29/2015 52.8 53.4 52.52 53.11 181,257
05/28/2015 53.22 53.44 52.65 52.79 221,151
05/27/2015 53.39 53.63 52.74 53.42 87,383
05/26/2015 52.5 53.6 52.48 53.33 141,478
05/22/2015 52.94 53.21 52.26 52.69 81,575
05/21/2015 52.64 53.49 52.58 53.05 93,764
05/20/2015 52.99 53.04 52.35 52.62 98,653
05/19/2015 53.18 53.4 52.82 52.86 81,107
05/18/2015 52.54 53.79 52.51 53.25 91,544
05/15/2015 52.81 53.05 52.307 52.74 98,037
05/14/2015 52.45 53.3 51.772 52.75 87,757
05/13/2015 52.06 52.74 51.36 52.15 133,833
05/12/2015 53.19 53.19 52.05 52.09 236,247
05/11/2015 54.14 54.76 53.02 53.23 318,577
05/08/2015 55 55.8 53.95 54.26 197,117
05/07/2015 52.61 54.63 52.164 54.53 196,810
05/06/2015 53.36 53.47 52.02 52.74 295,787
05/05/2015 55.02 55.24 53.08 53.15 262,708
05/04/2015 55.48 56.35 55.0005 55.08 313,179
05/01/2015 62 62.86 55 55.48 1,176,244
04/30/2015 64 64.65 63.8827 64 310,293
04/29/2015 64.56 64.74 63.46 64.1 157,193
04/28/2015 62.84 64.66 62.2102 64.56 238,557
04/27/2015 63.41 64.17 62.2 62.48 107,448
04/24/2015 63.57 63.91 63.2999 63.62 79,169
04/23/2015 63.26 63.915 62.98 63.31 94,021
04/22/2015 63.37 63.5 62.55 63.25 58,668
04/21/2015 62.92 63.5 62.92 63.34 96,042
04/20/2015 62.48 63.98 62.3 63.01 118,778
04/17/2015 63.36 63.41 62.23 62.29 83,598
04/16/2015 63.91 64.25 63.26 63.78 54,907
04/15/2015 64.39 64.95 63.83 63.87 86,149
04/14/2015 64.56 64.64 63.8125 64.4 143,548
04/13/2015 64.02 64.48 63.95 64.29 60,511
04/10/2015 63.92 64.48 63.5 63.93 68,109
04/09/2015 63.25 63.92 62.74 63.54 98,819
04/08/2015 62.32 63.61 62 63.12 102,902
04/07/2015 62.43 63.41 62.13 62.2 85,739
04/06/2015 62.94 63.122 62.14 62.28 130,383
04/02/2015 64.09 64.12 63.02 63.1 115,587
04/01/2015 63.92 64.02 62.52 63.84 119,878
03/31/2015 66.06 66.52 63.85 64.11 121,905
03/30/2015 64.69 66.8859 64.41 66.54 143,082
03/27/2015 64.18 64.78 63.32 64.4 84,123
03/26/2015 64.3 65.28 63.42 64.23 157,737
03/25/2015 64.4 64.527 63.54 64.5 211,042
03/24/2015 63.78 64.82 63.44 64.37 73,505
03/23/2015 65.77 65.83 63.11 63.81 156,925
03/20/2015 65 65.84 64.896 65.61 215,561
03/19/2015 63.23 64.5 63.04 64.28 89,408
03/18/2015 64 64.282 63.01 63.18 150,144
03/17/2015 63.62 64.57 63.42 64.14 141,117
03/16/2015 63.42 64.92 63.25 63.93 94,945
03/13/2015 62.95 63.52 62.06 62.88 81,243
03/12/2015 62.32 63.25 62.14 62.98 135,721
03/11/2015 62.41 62.82 61.63 61.98 147,475
03/10/2015 62.69 63.4 62.18 62.28 192,035
03/09/2015 62.54 63.59 62.024 63.34 196,359
03/06/2015 61.95 62.57 61.5004 62.39 176,547
03/05/2015 62.44 62.64 61.98 62.15 131,562
03/04/2015 61.79 62.62 61.12 62.11 134,568
03/03/2015 62.65 62.65 61.21 61.79 120,980
03/02/2015 61 63 60.75 62.55 159,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?