Abaxis Stock Price History (NASDAQ:ABAX)

Add to My Stocks
$51.1 $1.35 (2.71%) ABAX stock closing price Feb 27, 2017 (Closing)

The 10 year data of Abaxis stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Abaxis P/E ratio, and PS ratio. The Abaxis stock price history chart shows that the stock price was at a low of 10.28 on 27 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2749.6051.2849.3151.1018494934.305.10
2017-02-2448.9149.9148.2349.758115233.394.96
2017-02-2349.7349.7348.8849.2611547233.064.91
2017-02-2250.1250.4749.5749.806832333.424.97
2017-02-2149.8950.5249.8950.128529433.645.00
2017-02-1749.1149.6948.9249.669119033.334.95
2017-02-1649.0849.0848.6149.059430132.924.89
2017-02-1548.8949.3948.8949.1220638132.974.90
2017-02-1449.2549.7548.2749.0930488232.954.90
2017-02-1350.2050.4949.3049.3811894833.144.93
2017-02-1050.3650.5949.8050.2618847433.735.01
2017-02-0950.0150.3749.7850.2914415033.755.02
2017-02-0850.4150.4849.4449.9421734633.524.98
2017-02-0751.1851.5950.3750.6214553733.975.05
2017-02-0651.2251.8550.6451.0610957934.275.09
2017-02-0351.3251.6750.3251.418805234.505.13
2017-02-0250.6751.2250.6150.9410718834.195.08
2017-02-0151.7552.2250.8151.0528859134.265.09
2017-01-3149.6351.7649.4350.9638715034.205.08
2017-01-3048.9849.8947.1049.8621666433.464.97
2017-01-2747.2050.1747.2049.4140315433.164.93
2017-01-2648.0548.1346.9247.2024579630.654.70
2017-01-2548.0048.4547.4248.0022843031.174.78
2017-01-2448.3048.3047.3447.8516544631.074.77
2017-01-2348.4148.4147.6348.2613697231.344.81
2017-01-2048.4948.7847.8848.4821312831.484.83
2017-01-1948.5048.7047.9948.4816156431.484.83
2017-01-1848.1448.7947.8548.5014636831.494.83
2017-01-1748.7748.7747.8448.0712231531.214.79
2017-01-160.000.000.0049.170N/AN/A
2017-01-1349.7150.1349.0249.1715533931.934.90
2017-01-1249.8249.8247.9049.4818628932.134.93
2017-01-1148.6250.4448.2350.2236123132.615.00
2017-01-1048.0052.9045.0048.5978524831.554.84
2017-01-0953.6055.4453.0555.0218322135.735.48
2017-01-0652.9253.8352.3853.6012514134.815.34
2017-01-0553.2654.0552.2052.6612227434.205.25
2017-01-0453.8953.8952.9253.4611478134.715.33
2017-01-0353.1953.9652.6353.6312183734.835.34
2017-01-020.000.000.0052.770N/AN/A
2016-12-3053.0053.3152.1552.7711995534.275.26
2016-12-2951.7352.8751.7352.847968434.315.26
2016-12-2852.4452.6151.5051.715692033.585.15
2016-12-2752.1452.8052.1152.386380134.015.22
2016-12-260.000.000.0051.980N/AN/A
2016-12-2351.1952.2051.1251.986930933.755.18
2016-12-2251.6051.9850.9051.2110252333.255.10
2016-12-2151.2651.8250.7251.639541833.535.14
2016-12-2052.3052.7050.9351.4018826933.385.12
2016-12-1953.3453.6951.7451.8617537633.685.17
2016-12-1653.7754.7553.0253.1327902334.505.29
2016-12-1554.4454.6553.5053.9823311135.055.38
2016-12-1454.8255.0053.7954.1612112135.175.39
2016-12-1355.0055.9554.7155.0214493135.735.48
2016-12-1253.9455.3153.9454.8521102535.625.46
2016-12-0953.5754.5952.6054.0711120335.115.39
2016-12-0853.1253.8652.8853.7917132934.935.36
2016-12-0752.2153.3450.9253.1631491334.525.30
2016-12-0651.3152.9851.2852.6926596434.215.25
2016-12-0551.0551.7150.7551.0715290533.165.09
2016-12-0250.9551.9650.4850.6013232732.865.04
2016-12-0151.7252.0350.3651.1435532233.215.09
2016-11-3052.0952.0950.6351.5922530833.505.14
2016-11-2952.0052.6951.3952.217402133.905.20
2016-11-2853.1153.1651.6551.939780933.725.17
2016-11-2552.8753.9052.4153.376574034.665.32
2016-11-240.000.000.0052.740N/AN/A
2016-11-2350.9852.8149.5152.7411208834.255.25
2016-11-2252.3052.3050.1351.3816970033.365.12
2016-11-2152.1452.8151.7752.259712233.935.20
2016-11-1852.9453.5951.9952.1722509833.885.20
2016-11-1752.6353.2952.0352.9018065734.355.27
2016-11-1652.9653.0552.0552.4012586134.035.22
2016-11-1552.4853.4252.2752.9917221734.415.28
2016-11-1452.1853.1251.7352.4316198734.055.22
2016-11-1150.1052.5046.8351.2326938333.275.10
2016-11-1049.9950.5148.4749.9218493832.424.97
2016-11-0947.5549.5446.0849.4513069232.114.93
2016-11-0847.8148.7045.7648.277817631.344.81
2016-11-0747.2748.1246.6147.8510908031.074.77
2016-11-0446.2747.3946.2046.3413393430.094.62
2016-11-0346.4446.8445.8845.8811176029.794.57
2016-11-0246.3546.8946.1546.1611341529.974.60
2016-11-0147.6947.7946.2346.4019946230.134.62
2016-10-3147.2847.8646.7247.7419580531.004.76
2016-10-2847.0848.2746.8447.3911493530.774.72
2016-10-2747.2348.5846.7147.1321492730.604.69
2016-10-2646.0047.9245.5747.0472553330.554.69
2016-10-2553.0753.9250.4050.6927137636.735.10
Get more Data

Abaxis Stock Chart

View ABAX PE ratio, PS ratio stocks charts and compare with peers.
ABAX Chart
Note: Compare Abaxis stock price history with the index and industry peers.

Abaxis Historical Prices: Past 5 years

Max Stock Price 66.54 Mar 30,2015
Min Stock Price 26.46 Apr 13,2012
Avg Stock Price 45.35

Abaxis Historical PE ratio: Past 5 years

Max PE Ratio 79.62 Jan 27,2015
Min PE Ratio 28.01 Feb 11,2016
Avg PE Ratio 46.31

Abaxis Historical PS ratio: Past 5 years

Max PS Ratio 7.39 Jan 27,2015
Min PS Ratio 3.79 Mar 01,2012
Avg PS Ratio 5.21

ABAX Industry Peers

Company Price Change (%)
Phibro Animal Health (PAHC)28.40.2 (0.7%)
Varex Imaging (VREX)35.140.43 (1.24%)
Idexx Laboratories (IDXX)143.610.55 (0.38%)
Vca Inc (WOOF)90.990.01 (0.01%)
Abbott (ABT)45.460.22 (0.48%)
Alere (ALR)39.850.1 (0.25%)
Henry Schein (HSIC)173.540.01 (0.01%)

Abaxis historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Abaxis stock analysis. Abaxis stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ABAX saw an opening price of 49.6, and a closing price of 51.1 on 27 Feb, 2017. The company's P/S ratio was at a high of 9.17 on 24 Dec, 2007 according to our Abaxis stock market history data. .