ABAX

ABAXIS, Inc. Historical Stock Prices

$47.91
*  
1.18
2.4%
Get ABAX Alerts
*Delayed - data as of Jul. 28, 2015 11:52 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
11:52  49.15  49.81  47.51  47.91 79,336
07/27/2015 49.01 49.496 48.02 49.09 310,980
07/24/2015 51 52.08 47.27 48.83 907,556
07/23/2015 56.26 56.79 55.28 55.66 369,867
07/22/2015 55.64 56.78 55.27 56.75 185,752
07/21/2015 53.81 55.94 53.67 55.925 128,911
07/20/2015 54.35 54.76 53.48 54.03 184,185
07/17/2015 54.24 54.83 53.58 54.41 176,718
07/16/2015 54.37 54.44 53.85 54.14 91,952
07/15/2015 53.91 54.49 53.78 54 90,772
07/14/2015 53.8 54.27 53.6101 53.99 55,488
07/13/2015 53.53 54.13 53 53.82 95,899
07/10/2015 50.96 53.55 50.91 53.47 161,807
07/09/2015 50.43 51 50.1 50.5 110,420
07/08/2015 50.93 51.005 49.66 50.05 174,613
07/07/2015 51.05 51.55 50.23 51.26 86,277
07/06/2015 50.21 51.34 49.91 51.23 106,790
07/02/2015 52.03 52.06 50.45 50.48 97,257
07/01/2015 51.84 52.1099 50.95 52.02 199,862
06/30/2015 51.35 51.91 50.95 51.48 95,633
06/29/2015 51.95 52.41 51.1 51.17 86,750
06/26/2015 52.67 52.79 51.67 52.08 165,612
06/25/2015 51.62 52.78 51.3001 52.58 129,614
06/24/2015 52.42 52.61 51.39 51.44 132,385
06/23/2015 53.01 53.45 52.43 52.46 129,392
06/22/2015 52.25 53.37 52.005 53.13 391,844
06/19/2015 52.21 52.21 51.78 51.99 128,514
06/18/2015 51.78 52.37 51.66 52.05 241,930
06/17/2015 51.73 52.355 51.62 51.76 105,273
06/16/2015 51 51.76 51 51.5 156,988
06/15/2015 51.25 51.39 50.52 51.16 124,118
06/12/2015 51.48 51.839 51.27 51.36 93,707
06/11/2015 51.48 51.77 51 51.57 106,092
06/10/2015 51.66 51.986 51.02 51.52 176,348
06/09/2015 52.41 52.41 51.46 51.54 101,979
06/08/2015 52.88 53.26 52.26 52.29 136,644
06/05/2015 52.82 53.05 52.18 53.04 213,032
06/04/2015 52.89 53.1599 52.64 52.8 161,729
06/03/2015 52.91 53.63 52.78 53.12 235,773
06/02/2015 52.85 53.14 52.534 52.93 322,791
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
*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?