Dark

ABAX
Abaxis Inc.
stock NASDAQ

Inactive

Jul 31, 2018

83.00USD-0.108%(-0.09)354,744

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-31	83.1100	83.2400	83.0000	83.0000	-0.108%	354,744	0.000%
2018-07-30	83.1000	83.1800	83.0400	83.0900	+0.048%	350,922	-0.108%
2018-07-27	83.1700	83.2000	83.0400	83.0500	-0.216%	98,590	-0.060%
2018-07-26	83.1900	83.2400	83.1000	83.2300	+0.120%	64,918	-0.276%
2018-07-25	83.1100	83.3300	83.1000	83.1300	+0.036%	70,311	-0.156%
2018-07-24	83.1700	83.1900	83.0800	83.1000	-0.060%	93,989	-0.120%
2018-07-23	83.2600	83.2600	83.0600	83.1500	-0.180%	180,776	-0.180%
2018-07-20	83.2500	83.3300	83.2100	83.3000	+0.012%	128,460	-0.360%
2018-07-19	83.2800	83.3000	83.2500	83.2900	0.000%	158,176	-0.348%
2018-07-18	83.2500	83.3300	83.2200	83.2900	-0.072%	66,675	-0.348%
2018-07-17	83.2700	83.3669	83.2300	83.3500	+0.084%	176,426	-0.420%
2018-07-16	83.2500	83.3400	83.2500	83.2800	0.000%	60,093	-0.336%
2018-07-13	83.2700	83.3600	83.2300	83.2800	0.000%	120,549	-0.336%
2018-07-12	83.2700	83.3400	83.2301	83.2800	+0.036%	123,852	-0.336%
2018-07-11	83.2500	83.3000	83.1700	83.2500	0.000%	150,844	-0.300%
2018-07-10	83.2000	83.2700	83.2000	83.2500	+0.060%	247,962	-0.300%
2018-07-09	83.2400	83.3000	83.1800	83.2000	-0.036%	222,652	-0.240%
2018-07-06	83.1600	83.3500	82.9900	83.2300	-0.024%	325,541	-0.276%
2018-07-05	82.9700	83.2700	82.9100	83.2500	+0.289%	359,606	-0.300%
2018-07-03	83.1000	83.1800	82.9200	83.0100	-0.048%	50,115	-0.012%
2018-07-02	83.0000	83.1300	82.9800	83.0500	+0.048%	145,719	-0.060%
2018-06-29	83.1300	83.1700	83.0000	83.0100	-0.108%	103,139	-0.012%
2018-06-28	83.0000	83.1500	82.9300	83.1000	+0.120%	442,583	-0.120%
2018-06-27	83.1300	83.1800	83.0000	83.0000	-0.192%	174,651	0.000%
2018-06-26	83.1500	83.2400	83.0400	83.1600	+0.060%	158,029	-0.192%
2018-06-25	83.0200	83.1700	82.9100	83.1100	-0.120%	365,611	-0.132%
2018-06-22	83.0000	83.2300	82.8650	83.2100	+0.386%	515,761	-0.252%
2018-06-21	83.0200	83.1000	82.8100	82.8900	-0.157%	406,339	+0.133%
2018-06-20	83.1100	83.3700	82.9800	83.0200	-0.036%	272,577	-0.024%
2018-06-19	83.0400	83.1500	82.9700	83.0500	+0.024%	197,016	-0.060%
2018-06-18	83.1400	83.2200	83.0000	83.0300	-0.276%	80,981	-0.036%
2018-06-15	83.0600	83.3500	83.0500	83.2600	-0.132%	205,652	-0.312%
2018-06-14	83.0800	83.3700	83.0400	83.3700	+0.434%	235,462	-0.444%
2018-06-13	83.0200	83.1800	82.9800	83.0100	-0.024%	213,092	-0.012%
2018-06-12	83.1000	83.1800	82.9800	83.0300	+0.036%	146,749	-0.036%
2018-06-11	83.1600	83.2800	82.9400	83.0000	-0.144%	123,366	0.000%
2018-06-08	83.0500	83.3400	83.0500	83.1200	+0.145%	211,880	-0.144%
2018-06-07	83.2700	83.3700	82.9000	83.0000	-0.456%	134,564	0.000%
2018-06-06	83.1000	83.4000	82.8900	83.3800	+0.156%	276,888	-0.456%
2018-06-05	82.9500	83.4300	82.6800	83.2500	+0.337%	434,909	-0.300%
2018-06-04	82.9800	83.1800	82.7300	82.9700	+0.278%	223,267	+0.036%
2018-06-01	82.9600	83.1200	82.7000	82.7400	-0.072%	253,661	+0.314%
2018-05-31	83.3200	83.4199	82.7800	82.8000	-0.743%	460,671	+0.242%
2018-05-30	82.7300	83.5530	82.5500	83.4200	+0.981%	551,836	-0.503%
2018-05-29	83.0000	83.1000	82.5000	82.6100	-0.470%	445,120	+0.472%
2018-05-25	83.0400	83.1800	82.9500	83.0000	-0.012%	253,594	0.000%
2018-05-24	83.0800	83.3000	82.9700	83.0100	0.000%	440,643	-0.012%
2018-05-23	83.0400	83.6800	82.9550	83.0100	+0.012%	493,029	-0.012%
2018-05-22	83.1500	83.2500	82.9600	83.0000	0.000%	301,190	0.000%
2018-05-21	83.4300	83.7800	82.9200	83.0000	-0.384%	788,769	0.000%
2018-05-18	83.6800	83.9800	83.1100	83.3200	-0.478%	523,541	-0.384%
2018-05-17	83.2600	83.7700	83.0000	83.7200	+0.456%	1,106,452	-0.860%
2018-05-16	82.2500	83.7800	82.1900	83.3400	+16.153%	4,300,302	-0.408%
2018-05-15	71.9600	72.0600	71.0450	71.7500	-0.582%	147,398	+15.679%
2018-05-14	70.9500	72.4400	70.9500	72.1700	+1.863%	219,790	+15.006%
2018-05-11	69.8700	72.9523	69.8700	70.8500	+1.417%	118,943	+17.149%
2018-05-10	68.4900	70.0800	68.4900	69.8600	+2.135%	207,982	+18.809%
2018-05-09	68.3800	68.9700	67.7200	68.4000	+0.190%	137,285	+21.345%
2018-05-08	68.7100	68.7100	65.5100	68.2700	-0.727%	148,661	+21.576%
2018-05-07	69.6900	69.6900	68.3800	68.7700	-0.319%	139,463	+20.692%
2018-05-04	66.7800	69.9100	66.7800	68.9900	+2.986%	115,428	+20.307%
2018-05-03	67.0100	67.2198	65.9200	66.9900	-0.490%	110,174	+23.899%
2018-05-02	67.3200	68.7900	67.0000	67.3200	-0.252%	142,208	+23.292%
2018-05-01	66.6200	67.6600	66.3000	67.4900	+1.382%	119,323	+22.981%
2018-04-30	66.5100	67.5400	65.3150	66.5700	+0.316%	234,275	+24.681%
2018-04-27	71.7300	73.4300	64.9600	66.3600	-9.096%	494,081	+25.075%
2018-04-26	71.0500	73.3950	70.3700	73.0000	+3.020%	161,737	+13.699%
2018-04-25	72.2200	72.2200	69.6650	70.8600	-2.181%	151,819	+17.132%
2018-04-24	72.6600	73.5600	71.2150	72.4400	-0.097%	147,122	+14.578%
2018-04-23	72.8000	73.4125	72.1600	72.5100	-0.289%	119,246	+14.467%
2018-04-20	72.7200	73.6100	72.4500	72.7200	-0.791%	71,177	+14.136%
2018-04-19	73.4200	73.9900	72.3500	73.3000	-0.191%	77,322	+13.233%
2018-04-18	74.0000	74.1500	73.2750	73.4400	-0.569%	120,646	+13.017%
2018-04-17	74.2100	74.8500	72.7100	73.8600	+0.108%	144,968	+12.375%
2018-04-16	72.8500	73.8700	72.3100	73.7800	+2.174%	110,847	+12.497%
2018-04-13	72.4900	72.4900	71.0300	72.2100	+0.111%	63,163	+14.943%
2018-04-12	72.2800	72.7199	71.3500	72.1300	+0.530%	45,839	+15.070%
2018-04-11	70.7100	72.2500	70.2900	71.7500	+0.943%	91,338	+15.679%
2018-04-10	70.3500	71.7500	69.5800	71.0800	+2.376%	93,461	+16.770%
2018-04-09	69.4800	70.5800	68.9600	69.4300	+0.842%	99,347	+19.545%
2018-04-06	70.3900	71.1500	68.2100	68.8500	-2.905%	123,432	+20.552%
2018-04-05	70.6800	71.1600	69.8200	70.9100	+1.055%	104,839	+17.050%
2018-04-04	67.7700	70.5700	67.7700	70.1700	+1.991%	90,290	+18.284%
2018-04-03	68.8900	70.7600	67.8900	68.8000	+0.409%	112,331	+20.640%
2018-04-02	70.5100	71.4850	67.8000	68.5200	-2.974%	124,917	+21.133%
2018-03-29	69.0400	71.4400	68.3400	70.6200	+2.930%	162,807	+17.530%
2018-03-28	69.8500	71.0000	67.9600	68.6100	-1.634%	176,622	+20.974%
2018-03-27	74.4500	74.4500	69.4700	69.7500	-6.073%	253,846	+18.996%
2018-03-26	73.2700	74.3500	72.3100	74.2600	+2.498%	124,976	+11.769%
2018-03-23	72.8900	73.5000	72.2200	72.4500	-0.055%	137,359	+14.562%
2018-03-22	73.1100	74.5800	72.1900	72.4900	-1.788%	123,019	+14.499%
2018-03-21	73.0100	74.2700	72.5200	73.8100	+1.387%	99,313	+12.451%
2018-03-20	73.3100	74.3100	72.3301	72.8000	-0.356%	128,502	+14.011%
2018-03-19	74.8100	74.8100	72.2700	73.0600	-2.548%	168,299	+13.605%
2018-03-16	74.3400	75.3399	74.1200	74.9700	+0.847%	455,834	+10.711%
2018-03-15	73.7300	75.5400	73.3000	74.3400	+0.814%	193,698	+11.649%
2018-03-14	73.2100	74.1400	72.8350	73.7400	+1.458%	102,539	+12.558%
2018-03-13	74.4700	74.6000	72.1600	72.6800	-1.943%	85,580	+14.199%
2018-03-12	71.7000	74.3750	71.7000	74.1200	+3.390%	131,048	+11.981%
2018-03-09	71.5500	72.0400	70.0400	71.6900	+0.801%	117,283	+15.776%
2018-03-08	71.5400	72.4400	70.6800	71.1200	-0.448%	85,307	+16.704%
2018-03-07	70.5900	71.4600	68.0100	71.4400	+0.365%	86,895	+16.181%
2018-03-06	69.7700	71.5899	68.3100	71.1800	+2.403%	246,545	+16.606%
2018-03-05	68.1700	69.9699	67.5700	69.5100	+1.267%	98,193	+19.407%
2018-03-02	65.6100	68.9000	65.6100	68.6400	+3.780%	169,897	+20.921%
2018-03-01	66.6400	67.8000	65.2300	66.1400	-0.795%	155,562	+25.491%
2018-02-28	68.5400	68.9100	66.5600	66.6700	-2.501%	126,925	+24.494%
2018-02-27	69.3100	69.4500	67.9300	68.3800	-1.356%	181,708	+21.381%
2018-02-26	68.6700	69.7700	67.6700	69.3200	+0.976%	173,533	+19.735%
2018-02-23	66.9100	68.7400	66.5700	68.6500	+2.539%	145,607	+20.903%
2018-02-22	68.7100	68.7100	66.3500	66.9500	-2.234%	108,024	+23.973%
2018-02-21	67.6700	69.3700	67.3801	68.4800	+1.557%	144,884	+21.203%
2018-02-20	68.6200	69.0850	67.2701	67.4300	-2.360%	112,178	+23.091%
2018-02-16	68.7600	69.9800	68.7600	69.0600	+0.072%	125,234	+20.185%
2018-02-15	68.2400	69.2900	67.3100	69.0100	+1.800%	142,745	+20.272%
2018-02-14	64.8600	67.9000	64.8600	67.7900	+3.480%	192,258	+22.437%
2018-02-13	65.0200	66.1100	64.5000	65.5100	-0.046%	179,976	+26.698%
2018-02-12	65.4200	67.9700	64.5700	65.5400	+1.471%	264,107	+26.640%
2018-02-09	63.4800	65.4500	61.9600	64.5900	+2.785%	314,354	+28.503%
2018-02-08	65.1800	65.2200	62.8300	62.8400	-3.308%	202,936	+32.081%
2018-02-07	65.5000	66.5550	64.6500	64.9900	-0.960%	205,964	+27.712%
2018-02-06	65.4300	67.4400	64.1001	65.6200	-1.928%	360,028	+26.486%
2018-02-05	68.9900	69.4900	66.0800	66.9100	-5.240%	531,818	+24.047%
2018-02-02	72.1600	72.1743	70.1800	70.6100	-2.848%	215,339	+17.547%
2018-02-01	71.4000	73.2000	70.2800	72.6800	+1.438%	235,578	+14.199%
2018-01-31	75.0000	75.4100	71.2400	71.6500	-3.463%	439,358	+15.841%
2018-01-30	74.1900	75.6900	73.8000	74.2200	-2.342%	479,805	+11.830%
2018-01-29	75.7500	78.5300	75.0300	76.0000	+0.383%	474,121	+9.211%
2018-01-26	65.7300	78.1500	65.7300	75.7100	+17.489%	981,221	+9.629%
2018-01-25	65.6700	66.7500	63.8900	64.4400	-0.968%	291,505	+28.802%
2018-01-24	64.3200	65.5100	63.2700	65.0700	+1.166%	202,189	+27.555%
2018-01-23	62.5500	64.4500	62.2178	64.3200	+2.551%	252,707	+29.042%
2018-01-22	61.5600	62.9400	61.3800	62.7200	+2.551%	177,485	+32.334%
2018-01-19	60.7400	61.3900	60.6600	61.1600	+0.576%	144,591	+35.710%
2018-01-18	60.9000	61.2200	60.1000	60.8100	-0.295%	270,505	+36.491%
2018-01-17	62.7800	63.1000	60.5003	60.9900	-1.961%	227,784	+36.088%
2018-01-16	62.2700	63.1800	61.9400	62.2100	-0.368%	128,818	+33.419%
2018-01-12	62.2900	62.9100	61.6601	62.4400	+0.257%	235,965	+32.928%
2018-01-11	61.9000	62.9800	61.5400	62.2800	+1.022%	142,280	+33.269%
2018-01-10	61.6600	61.9900	59.6300	61.6500	+0.211%	240,412	+34.631%
2018-01-09	54.0400	62.7000	53.1900	61.5200	+16.273%	568,487	+34.915%
2018-01-08	55.1200	55.5100	52.8000	52.9100	-3.905%	125,604	+56.870%
2018-01-05	51.0200	55.5200	50.3600	55.0600	+11.210%	419,461	+50.745%
2018-01-04	49.7000	50.2100	49.0500	49.5100	-0.020%	189,417	+67.643%
2018-01-03	50.0700	50.2200	49.3700	49.5200	-0.960%	107,423	+67.609%
2018-01-02	49.5700	50.8300	48.5800	50.0000	+0.969%	206,631	+66.000%
2017-12-29	49.9700	50.0000	49.4000	49.5200	-0.562%	139,547	+67.609%
2017-12-28	49.1000	49.8600	48.8500	49.8000	+1.591%	159,896	+66.667%
2017-12-27	49.6400	49.7240	48.8000	49.0200	-1.209%	136,590	+69.319%
2017-12-26	49.3800	50.0800	48.8300	49.6200	+0.020%	143,141	+67.271%
2017-12-22	48.7900	49.7000	48.4650	49.6100	+1.286%	112,147	+67.305%
2017-12-21	49.2500	49.4200	48.8400	48.9800	+0.082%	75,637	+69.457%
2017-12-20	49.0500	49.1100	48.8500	48.9400	-0.204%	56,160	+69.595%
2017-12-19	49.0200	49.9200	48.6300	49.0400	+0.041%	132,682	+69.250%
2017-12-18	48.2000	49.2700	48.2000	49.0200	+2.040%	88,560	+69.319%
2017-12-15	47.7600	48.4500	47.5350	48.0400	+0.565%	320,600	+72.773%
2017-12-14	47.3000	47.8700	47.1550	47.7700	+0.823%	195,306	+73.749%
2017-12-13	47.2300	48.1050	47.0700	47.3800	+0.127%	181,929	+75.179%
2017-12-12	47.4200	47.9000	47.2700	47.3200	-0.106%	110,457	+75.402%
2017-12-11	47.7500	47.7600	47.0800	47.3700	-0.567%	81,914	+75.216%
2017-12-08	47.1700	47.8000	46.4560	47.6400	+1.146%	131,405	+74.223%
2017-12-07	48.2000	48.2000	46.8300	47.1000	-2.343%	156,449	+76.221%
2017-12-06	47.0900	48.7500	47.0900	48.2300	+2.399%	113,605	+72.092%
2017-12-05	47.4700	48.0000	46.9700	47.1000	-0.842%	119,684	+76.221%
2017-12-04	48.4300	48.8900	47.4800	47.5000	-1.329%	163,319	+74.737%
2017-12-01	48.6900	48.6900	45.1300	48.1400	-1.231%	208,854	+72.414%
2017-11-30	51.6000	51.6000	47.8300	48.7400	-5.561%	220,470	+70.291%
2017-11-29	50.1800	51.7100	49.9100	51.6100	+3.241%	103,705	+60.822%
2017-11-28	49.8350	50.2800	49.7200	49.9900	+0.281%	64,776	+66.033%
2017-11-27	49.7000	50.2700	49.5900	49.8500	+0.605%	44,330	+66.499%
2017-11-24	50.1800	50.4100	49.0800	49.5500	-1.255%	46,497	+67.508%
2017-11-22	50.1900	50.8200	49.7400	50.1800	-0.219%	69,624	+65.405%
2017-11-21	49.7600	50.5500	48.1200	50.2900	+1.473%	115,407	+65.043%
2017-11-20	49.3200	49.5700	48.5400	49.5600	+0.385%	94,266	+67.474%
2017-11-17	48.2900	49.6800	47.1350	49.3700	+1.857%	170,724	+68.118%
2017-11-16	47.4100	48.6000	46.8500	48.4700	+2.669%	89,995	+71.240%
2017-11-15	45.9900	47.6400	45.9100	47.2100	+2.275%	91,674	+75.810%
2017-11-14	45.6800	46.3400	45.6400	46.1600	+0.676%	108,735	+79.809%
2017-11-13	46.2800	46.7200	45.5000	45.8500	-1.313%	111,115	+81.025%
2017-11-10	46.1100	46.6900	45.2900	46.4600	+0.715%	146,972	+78.648%
2017-11-09	45.4900	46.4800	45.0000	46.1300	+0.435%	84,934	+79.926%
2017-11-08	45.5400	46.1900	45.5400	45.9300	+0.350%	96,025	+80.710%
2017-11-07	47.1600	47.1600	45.0000	45.7700	-2.658%	134,051	+81.341%
2017-11-06	47.6200	47.7200	46.6900	47.0200	-0.990%	86,137	+76.521%
2017-11-03	47.5400	48.1045	47.4900	47.4900	+0.021%	140,052	+74.774%
2017-11-02	47.6900	48.0100	47.0500	47.4800	-0.565%	115,103	+74.810%
2017-11-01	48.3400	48.3800	47.2600	47.7500	-1.343%	98,266	+73.822%
2017-10-31	47.8700	48.7400	47.4800	48.4000	+1.128%	110,567	+71.488%
2017-10-30	49.1200	49.1200	47.3026	47.8600	-2.960%	85,089	+73.422%
2017-10-27	49.2400	49.3400	48.5701	49.3200	+0.407%	84,678	+68.289%
2017-10-26	49.4900	50.0200	48.0100	49.1200	-1.445%	118,116	+68.974%
2017-10-25	50.0000	51.7400	47.9200	49.8400	+7.716%	294,798	+66.533%
2017-10-24	46.8300	47.0100	45.7000	46.2700	-1.658%	204,550	+79.382%
2017-10-23	47.0800	47.3900	46.5000	47.0500	+0.021%	136,829	+76.408%
2017-10-20	47.1700	47.3000	46.8101	47.0400	+0.513%	93,494	+76.446%
2017-10-19	46.8900	47.0000	46.5300	46.8000	-0.426%	109,226	+77.350%
2017-10-18	45.8100	47.2800	45.8100	47.0000	+2.777%	92,961	+76.596%
2017-10-17	46.0700	46.0700	45.3600	45.7300	-0.392%	94,842	+81.500%
2017-10-16	45.7200	46.2510	45.6102	45.9100	+0.022%	88,595	+80.788%
2017-10-13	45.6650	46.0000	45.4700	45.9000	-0.304%	88,188	+80.828%
2017-10-12	45.8300	46.3800	45.6500	46.0400	+0.174%	99,156	+80.278%
2017-10-11	45.7000	46.2400	45.7000	45.9600	+0.371%	61,331	+80.592%
2017-10-10	46.1400	46.5800	45.7200	45.7900	-0.327%	65,958	+81.262%
2017-10-09	46.6500	46.6500	45.6150	45.9400	-1.522%	104,830	+80.670%
2017-10-06	46.3900	47.0300	46.3100	46.6500	+0.517%	78,406	+77.921%
2017-10-05	46.1100	46.4800	45.7600	46.4100	+0.782%	88,922	+78.841%
2017-10-04	45.5800	46.0600	45.4800	46.0500	+1.031%	61,743	+80.239%
2017-10-03	45.9700	46.0900	44.9200	45.5800	-0.589%	94,800	+82.097%
2017-10-02	44.9500	45.8900	44.7000	45.8500	+2.688%	153,505	+81.025%
2017-09-29	44.4100	44.9700	44.0000	44.6500	+0.767%	107,235	+85.890%
2017-09-28	44.7700	45.0000	44.1050	44.3100	-0.939%	76,255	+87.317%
2017-09-27	44.0800	45.4640	43.7500	44.7300	+1.914%	131,255	+85.558%
2017-09-26	44.7400	44.8100	43.8300	43.8900	-1.922%	116,732	+89.109%
2017-09-25	44.6900	45.0300	44.3600	44.7500	-0.201%	65,100	+85.475%
2017-09-22	44.3900	45.2100	44.1350	44.8400	+0.968%	175,940	+85.103%
2017-09-21	44.8600	44.8600	44.3500	44.4100	-0.981%	90,399	+86.895%
2017-09-20	44.0100	44.8800	43.9000	44.8500	+2.351%	187,467	+85.061%
2017-09-19	44.1800	44.1800	43.6600	43.8200	-0.567%	102,199	+89.411%
2017-09-18	44.3700	44.5500	43.9190	44.0700	-0.407%	77,829	+88.337%
2017-09-15	44.3000	44.5950	43.7200	44.2500	-0.180%	254,721	+87.571%
2017-09-14	44.4000	45.1550	44.0200	44.3300	-0.225%	79,766	+87.232%
2017-09-13	45.3400	45.5200	44.0300	44.4300	-2.093%	197,975	+86.811%
2017-09-12	45.4300	45.5500	45.1100	45.3800	-0.132%	183,007	+82.900%
2017-09-11	45.4400	45.7400	45.1300	45.4400	+0.642%	114,622	+82.658%
2017-09-08	45.2000	45.6700	44.4400	45.1500	-0.638%	127,282	+83.832%
2017-09-07	46.2000	46.2200	45.2300	45.4400	-1.602%	115,931	+82.658%
2017-09-06	46.2200	46.6000	45.9000	46.1800	-0.108%	87,664	+79.731%
2017-09-05	45.9100	46.6700	45.9100	46.2300	+0.022%	86,636	+79.537%
2017-09-01	46.2500	46.2700	45.6800	46.2200	0.000%	72,963	+79.576%
2017-08-31	45.8000	46.3200	45.5800	46.2200	+1.271%	75,178	+79.576%
2017-08-30	45.6100	45.9200	45.0800	45.6400	-0.393%	94,722	+81.858%
2017-08-29	45.3100	47.0500	45.3100	45.8200	+0.703%	109,074	+81.144%
2017-08-28	45.4700	46.6000	45.1700	45.5000	-1.108%	146,785	+82.418%
2017-08-25	46.1500	46.3900	45.2800	46.0100	-0.087%	117,931	+80.396%
2017-08-24	46.1700	46.6200	45.9700	46.0500	-0.260%	85,918	+80.239%
2017-08-23	46.2600	46.5000	45.8000	46.1700	-1.933%	114,030	+79.770%
2017-08-22	46.6700	47.4100	46.6575	47.0800	+1.160%	72,449	+76.296%
2017-08-21	46.5200	46.8600	46.2500	46.5400	+0.021%	47,187	+78.341%
2017-08-18	47.4300	48.0000	46.5000	46.5300	-2.535%	97,766	+78.380%
2017-08-17	47.0700	48.0000	47.0700	47.7400	+1.016%	102,454	+73.858%
2017-08-16	46.9000	47.8500	46.7600	47.2600	+1.351%	83,856	+75.624%
2017-08-15	47.1600	47.1600	46.3100	46.6300	-0.808%	92,084	+77.997%
2017-08-14	47.0000	47.7300	46.9400	47.0100	+0.772%	95,408	+76.558%
2017-08-11	45.6600	47.0500	45.4900	46.6500	+1.878%	136,857	+77.921%
2017-08-10	46.2600	46.3400	45.2400	45.7900	-1.166%	97,076	+81.262%
2017-08-09	46.3900	46.5000	45.8700	46.3300	-0.643%	89,359	+79.150%
2017-08-08	46.4000	47.2100	46.0200	46.6300	+0.474%	52,294	+77.997%
2017-08-07	46.5800	46.8150	46.3300	46.4100	-0.344%	81,561	+78.841%
2017-08-04	46.2900	47.8900	45.7888	46.5700	+0.670%	114,339	+78.226%
2017-08-03	45.9400	46.2900	45.9400	46.2600	+0.718%	88,818	+79.421%
2017-08-02	46.2800	46.7700	45.3300	45.9300	-0.304%	204,519	+80.710%
2017-08-01	48.5650	48.5650	45.9300	46.0700	-1.979%	249,375	+80.161%
2017-07-31	47.5400	47.5400	46.6900	47.0000	-1.302%	164,414	+76.596%
2017-07-28	49.2500	51.8300	47.0400	47.6200	-8.388%	307,733	+74.297%
2017-07-27	51.1200	52.3300	51.0000	51.9800	+1.405%	125,433	+59.677%
2017-07-26	51.8000	51.8000	51.0000	51.2600	-1.042%	99,954	+61.920%
2017-07-25	51.6100	51.9400	51.1700	51.8000	+0.837%	95,329	+60.232%
2017-07-24	51.2500	52.2200	50.8800	51.3700	+0.430%	161,709	+61.573%
2017-07-21	52.1200	52.1299	51.0700	51.1500	-1.236%	116,515	+62.268%
2017-07-20	50.9000	51.9900	50.2900	51.7900	+1.889%	70,961	+60.263%
2017-07-19	51.2100	51.5600	50.6700	50.8300	-0.275%	87,597	+63.289%
2017-07-18	52.0400	52.0800	50.8800	50.9700	-2.225%	64,129	+62.841%
2017-07-17	51.7100	52.1400	51.6000	52.1300	+0.793%	83,983	+59.217%
2017-07-14	51.4600	52.5300	51.4600	51.7200	+0.291%	115,393	+60.480%
2017-07-13	52.7300	52.7300	51.1450	51.5700	-1.940%	83,617	+60.946%
2017-07-12	52.6900	53.9400	52.2500	52.5900	+0.267%	101,644	+57.825%
2017-07-11	52.3700	52.7500	51.9000	52.4500	+0.498%	134,253	+58.246%
2017-07-10	52.4900	52.8600	51.9300	52.1900	-0.779%	79,272	+59.034%
2017-07-07	52.6100	52.7500	52.0500	52.6000	+0.554%	129,234	+57.795%
2017-07-06	52.8400	52.8800	51.9900	52.3100	-1.913%	96,193	+58.669%
2017-07-05	53.5600	53.5900	52.8700	53.3300	-0.578%	83,470	+55.635%
2017-07-03	53.1000	53.8500	52.8800	53.6400	+1.169%	59,432	+54.735%
2017-06-30	52.9300	54.0769	52.3500	53.0200	+0.645%	96,033	+56.545%
2017-06-29	53.7100	53.7100	52.1600	52.6800	-1.954%	174,979	+57.555%
2017-06-28	53.4800	54.0500	53.0000	53.7300	+1.167%	89,038	+54.476%
2017-06-27	52.9400	53.3700	52.6500	53.1100	+0.321%	109,369	+56.279%
2017-06-26	52.6000	53.1500	52.2710	52.9400	+0.761%	79,965	+56.781%
2017-06-23	51.7700	52.6600	51.6700	52.5400	+1.566%	111,005	+57.975%
2017-06-22	51.5300	52.1500	51.3500	51.7300	+0.466%	48,742	+60.448%
2017-06-21	51.2500	51.9100	51.1300	51.4900	+0.665%	71,701	+61.196%
2017-06-20	51.5500	51.8100	51.0900	51.1500	-0.776%	80,806	+62.268%
2017-06-19	51.0200	51.9000	50.8000	51.5500	+1.357%	80,060	+61.009%
2017-06-16	51.2500	51.3950	50.4700	50.8600	-1.396%	211,046	+63.193%
2017-06-15	51.2900	51.8300	50.9300	51.5800	-0.386%	117,498	+60.915%
2017-06-14	51.6800	52.3500	51.3000	51.7800	+0.213%	102,761	+60.294%
2017-06-13	51.4000	51.7300	50.9700	51.6700	+0.780%	87,683	+60.635%
2017-06-12	51.8400	52.0000	50.8700	51.2700	-1.100%	88,917	+61.888%
2017-06-09	50.3900	51.9700	50.1900	51.8400	+2.714%	130,502	+60.108%
2017-06-08	51.0000	51.0250	49.6800	50.4700	-1.000%	94,393	+64.454%
2017-06-07	50.4500	51.9050	50.2200	50.9800	+1.161%	131,947	+62.809%
2017-06-06	50.1500	50.9100	49.2200	50.3950	-0.109%	77,249	+64.699%
2017-06-05	50.7500	51.3914	50.1400	50.4500	-0.552%	95,905	+64.519%
2017-06-02	49.3500	50.9000	49.3300	50.7300	+2.776%	112,862	+63.611%
2017-06-01	48.4800	49.8500	48.4800	49.3600	+1.983%	134,941	+68.152%
2017-05-31	50.0800	50.0800	46.7711	48.4000	-2.714%	88,725	+71.488%
2017-05-30	49.3100	50.1400	48.9650	49.7500	+0.464%	112,689	+66.834%
2017-05-26	48.8700	49.5300	48.6000	49.5200	+1.144%	61,046	+67.609%
2017-05-25	48.8900	49.2200	48.1900	48.9600	+0.575%	89,192	+69.526%
2017-05-24	48.1500	49.0000	47.8100	48.6800	+1.164%	62,867	+70.501%
2017-05-23	48.1000	48.2200	47.6893	48.1200	+0.585%	48,148	+72.485%
2017-05-22	47.2700	47.9484	46.5550	47.8400	+1.399%	43,095	+73.495%
2017-05-19	46.5100	47.4000	46.1800	47.1800	+1.332%	67,051	+75.922%
2017-05-18	46.7600	46.8500	45.9000	46.5600	-0.978%	119,983	+78.265%
2017-05-17	47.4400	48.1100	46.9600	47.0200	-2.205%	87,953	+76.521%
2017-05-16	48.2800	48.2800	47.4850	48.0800	-0.042%	61,902	+72.629%
2017-05-15	47.5600	48.4300	47.2100	48.1000	+1.563%	87,226	+72.557%
2017-05-12	48.6000	48.9500	47.3100	47.3600	-2.871%	112,598	+75.253%
2017-05-11	48.7000	48.9900	48.4300	48.7600	-0.102%	159,545	+70.221%
2017-05-10	47.9200	49.0000	47.9200	48.8100	+1.666%	108,102	+70.047%
2017-05-09	47.9300	48.1500	47.6400	48.0100	+0.272%	95,465	+72.881%
2017-05-08	47.5500	47.9300	47.5500	47.8800	+0.419%	95,447	+73.350%
2017-05-05	47.6400	47.7400	46.9800	47.6800	+0.591%	93,508	+74.077%
2017-05-04	47.5000	47.8300	47.1600	47.4000	+0.296%	98,634	+75.105%
2017-05-03	46.5200	47.4100	46.1700	47.2600	+1.156%	169,205	+75.624%
2017-05-02	45.7400	48.9400	44.6010	46.7200	+1.920%	184,645	+77.654%
2017-05-01	45.3500	45.9699	44.1200	45.8400	+1.799%	169,436	+81.065%
2017-04-28	47.5000	48.3650	44.6700	45.0300	-8.754%	763,164	+84.322%
2017-04-27	49.2200	49.4600	48.9900	49.3500	+0.284%	156,802	+68.186%
2017-04-26	49.2000	49.6600	48.8000	49.2100	+0.552%	91,665	+68.665%
2017-04-25	49.7300	49.8400	48.8600	48.9400	-0.710%	85,977	+69.595%
2017-04-24	49.3400	49.8000	49.2000	49.2900	+0.818%	93,812	+68.391%
2017-04-21	48.7500	49.0500	48.4000	48.8900	+0.143%	102,590	+69.769%
2017-04-20	48.2300	48.8500	47.5400	48.8200	+1.645%	58,390	+70.012%
2017-04-19	47.6200	48.4300	47.6200	48.0300	+1.158%	70,471	+72.809%
2017-04-18	47.2100	47.6871	46.6700	47.4800	+0.042%	51,942	+74.810%
2017-04-17	46.7100	48.1250	46.7000	47.4600	+2.043%	146,472	+74.884%
2017-04-13	47.0000	47.1200	46.2850	46.5100	-1.148%	70,092	+78.456%
2017-04-12	47.7200	47.7800	46.5500	47.0500	-1.548%	98,401	+76.408%
2017-04-11	47.3500	47.9900	47.3500	47.7900	+0.802%	62,471	+73.677%
2017-04-10	47.5700	48.1050	47.0400	47.4100	-0.042%	65,745	+75.069%
2017-04-07	47.0200	47.5000	46.7500	47.4300	+0.232%	81,619	+74.995%
2017-04-06	47.3500	47.3900	46.6300	47.3200	+0.063%	66,754	+75.402%
2017-04-05	47.6800	48.1150	46.8600	47.2900	-0.211%	134,034	+75.513%
2017-04-04	48.5800	49.0500	46.9099	47.3900	-2.409%	84,821	+75.142%
2017-04-03	48.6500	48.8700	48.2900	48.5600	+0.124%	126,303	+70.923%
2017-03-31	48.2500	48.9500	48.0900	48.5000	+0.352%	95,562	+71.134%
2017-03-30	48.7500	49.2250	47.8600	48.3300	-0.739%	182,478	+71.736%
2017-03-29	48.1300	48.8000	47.7400	48.6900	+0.996%	79,371	+70.466%
2017-03-28	48.1400	48.5000	47.6700	48.2100	-0.145%	103,116	+72.163%
2017-03-27	47.5600	48.4300	47.3311	48.2800	+0.416%	86,902	+71.914%
2017-03-24	48.1900	48.8200	47.6600	48.0800	-0.021%	139,286	+72.629%
2017-03-23	48.4400	48.4600	46.2000	48.0900	-0.743%	125,890	+72.593%
2017-03-22	47.6000	48.5000	47.5000	48.4500	+1.466%	98,400	+71.311%
2017-03-21	49.3600	49.5500	47.7100	47.7500	-2.868%	45,871	+73.822%
2017-03-20	49.2800	49.3800	48.8000	49.1600	-0.345%	55,447	+68.836%
2017-03-17	48.8100	49.5150	48.8100	49.3300	+0.612%	226,601	+68.255%
2017-03-16	48.9400	49.1600	48.5100	49.0300	+0.307%	57,587	+69.284%
2017-03-15	48.9700	49.1300	48.6200	48.8800	+0.308%	104,300	+69.804%
2017-03-14	49.0400	49.4700	48.6300	48.7300	-0.915%	73,218	+70.326%
2017-03-13	48.7400	49.5400	48.7400	49.1800	+0.316%	59,072	+68.768%
2017-03-10	49.1800	49.1900	48.5500	49.0250	+0.276%	69,517	+69.301%
2017-03-09	49.0500	49.3400	48.5400	48.8900	-0.407%	75,021	+69.769%
2017-03-08	49.6000	49.6000	48.8800	49.0900	-0.788%	72,015	+69.077%
2017-03-07	49.5300	49.5900	48.5100	49.4800	+0.020%	64,160	+67.745%
2017-03-06	49.1900	50.1325	48.9350	49.4700	+0.426%	97,371	+67.778%
2017-03-03	49.6500	50.0500	48.8600	49.2600	-1.064%	58,573	+68.494%
2017-03-02	50.4300	50.4300	49.7600	49.7900	-1.171%	93,003	+66.700%
2017-03-01	50.3100	50.6100	49.8500	50.3800	+1.063%	98,228	+64.748%
2017-02-28	51.0800	51.2000	49.5100	49.8500	-2.446%	160,414	+66.499%
2017-02-27	49.6000	51.2800	49.3050	51.1000	+2.714%	184,949	+62.427%
2017-02-24	48.9100	49.9100	48.2300	49.7500	+0.995%	81,152	+66.834%
2017-02-23	49.7300	49.7300	48.8800	49.2600	-1.084%	115,472	+68.494%
2017-02-22	50.1200	50.4700	49.5700	49.8000	-0.638%	68,323	+66.667%
2017-02-21	49.8900	50.5200	49.8900	50.1200	+0.926%	85,294	+65.603%
2017-02-17	49.1100	49.6900	48.9200	49.6600	+1.244%	91,190	+67.137%
2017-02-16	49.0800	49.0800	48.6100	49.0500	-0.143%	94,301	+69.215%
2017-02-15	48.8900	49.3900	48.8900	49.1200	+0.061%	206,381	+68.974%
2017-02-14	49.2500	49.7500	48.2700	49.0900	-0.587%	304,882	+69.077%
2017-02-13	50.2000	50.4900	49.3000	49.3800	-1.751%	118,948	+68.084%
2017-02-10	50.3600	50.5879	49.8000	50.2600	-0.060%	188,474	+65.141%

document.getElementById("pBClyt").onerror = function(){this.style.display='none';}; .dark-mode .g5KCqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5KCqc{ color: #333333; background-color: white; border: 2px solid #333333; }ABAXAbaxis Inc.stock NASDAQ

ABAX
Abaxis Inc.
stock NASDAQ