Abaxis Inc. (ABAX)
NASDAQ: ABAX
· Real-Time Price · USD
83.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ABAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 8, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 7, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 6, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 3, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 2, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Aug 1, 2018 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0 |
| Jul 31, 2018 | 83.11 | 83.24 | 83.00 | 83.00 | 83.00 | -0.11% | 354,744 |
| Jul 30, 2018 | 83.10 | 83.18 | 83.04 | 83.09 | 83.09 | 0.05% | 350,922 |
| Jul 27, 2018 | 83.17 | 83.20 | 83.04 | 83.05 | 83.05 | -0.22% | 98,590 |
| Jul 26, 2018 | 83.19 | 83.24 | 83.10 | 83.23 | 83.23 | 0.12% | 64,918 |
| Jul 25, 2018 | 83.11 | 83.33 | 83.10 | 83.13 | 83.13 | 0.04% | 70,311 |
| Jul 24, 2018 | 83.17 | 83.19 | 83.08 | 83.10 | 83.10 | -0.06% | 93,989 |
| Jul 23, 2018 | 83.26 | 83.26 | 83.06 | 83.15 | 83.15 | -0.18% | 180,776 |
| Jul 20, 2018 | 83.25 | 83.33 | 83.21 | 83.30 | 83.30 | 0.01% | 128,460 |
| Jul 19, 2018 | 83.28 | 83.30 | 83.25 | 83.29 | 83.29 | 0.00% | 158,176 |
| Jul 18, 2018 | 83.25 | 83.33 | 83.22 | 83.29 | 83.29 | -0.07% | 66,675 |
| Jul 17, 2018 | 83.27 | 83.37 | 83.23 | 83.35 | 83.35 | 0.08% | 176,426 |
| Jul 16, 2018 | 83.25 | 83.34 | 83.25 | 83.28 | 83.28 | 0.00% | 60,093 |
| Jul 13, 2018 | 83.27 | 83.36 | 83.23 | 83.28 | 83.28 | 0.00% | 120,549 |