Abaxis Price:
44.16 for May 21, 2013Abaxis Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 45.13 | 45.42 | 44.59 | 44.67 | 81264.00 |
| May 17, 2013 | 45.56 | 45.70 | 44.94 | 45.35 | 149817.0 |
| May 16, 2013 | 46.35 | 46.86 | 45.15 | 45.45 | 158325.0 |
| May 15, 2013 | 46.89 | 46.90 | 46.23 | 46.54 | 126437.0 |
| May 14, 2013 | 46.87 | 47.25 | 46.48 | 47.05 | 259669.0 |
| May 13, 2013 | 46.00 | 46.96 | 46.00 | 46.91 | 185311.0 |
| May 10, 2013 | 45.99 | 46.32 | 45.37 | 46.31 | 172979.0 |
| May 9, 2013 | 45.44 | 45.72 | 44.82 | 45.65 | 136599.0 |
| May 8, 2013 | 44.68 | 45.67 | 44.45 | 45.65 | 176098.0 |
| May 7, 2013 | 43.69 | 44.98 | 43.51 | 44.95 | 150789.0 |
| May 6, 2013 | 42.85 | 43.79 | 42.63 | 43.40 | 113333.0 |
| May 3, 2013 | 43.58 | 44.44 | 42.81 | 42.95 | 175040.0 |
| May 2, 2013 | 42.32 | 43.23 | 42.12 | 43.12 | 103754.0 |
| May 1, 2013 | 42.47 | 42.47 | 41.71 | 42.08 | 205240.0 |
| April 30, 2013 | 42.24 | 42.69 | 41.58 | 42.69 | 258575.0 |
| April 29, 2013 | 41.40 | 42.67 | 41.40 | 42.43 | 320830.0 |
| April 26, 2013 | 42.85 | 42.85 | 40.48 | 41.34 | 403193.0 |
| April 25, 2013 | 44.67 | 45.20 | 44.33 | 44.59 | 118139.0 |
| April 24, 2013 | 44.77 | 44.98 | 44.39 | 44.60 | 55767.00 |
| April 23, 2013 | 44.50 | 44.98 | 43.99 | 44.68 | 150037.0 |
| April 22, 2013 | 44.75 | 44.75 | 43.65 | 44.35 | 124222.0 |
| April 19, 2013 | 44.84 | 45.90 | 43.76 | 44.99 | 143907.0 |
| April 18, 2013 | 44.43 | 45.64 | 44.00 | 44.85 | 136036.0 |
| April 17, 2013 | 45.28 | 45.52 | 43.80 | 44.23 | 115311.0 |
| April 16, 2013 | 45.30 | 45.74 | 44.68 | 45.59 | 84420.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ABAX Price Benchmarks
| Companies | |
|---|---|
| Alere | 26.46 |
| Meridian Bioscience | 21.85 |
| Idexx Laboratories | 85.65 |
ABAX Price Range, Past 5 Years
| Minimum | 10.28 | Oct 27 2008 |
| Maximum | 48.67 | Apr 9 2013 |
| Average | 26.79 |