Abaxis Stock Price History (NASDAQ:ABAX)

Add to My Stocks
$51.15 $0.64 (1.24%) ABAX stock closing price Jul 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Abaxis stock price data 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
2017-07-2152.1252.1351.0751.1511651535.775.07
2017-07-2050.9051.9950.2951.797096136.225.14
2017-07-1951.2151.5650.6750.838759735.555.04
2017-07-1852.0452.0850.8850.976412935.645.06
2017-07-1751.7152.1451.6052.138398336.465.17
2017-07-1451.4652.5351.4651.7211539336.175.13
2017-07-1352.7352.7351.1551.578361736.065.12
2017-07-1252.6953.9452.2552.5910164436.785.22
2017-07-1152.3752.7551.9052.4513425336.685.20
2017-07-1052.4952.8651.9352.197927236.505.18
2017-07-0752.6152.7552.0552.6012923436.785.22
2017-07-0652.8452.8851.9952.319619336.585.19
2017-07-0553.5653.5952.8753.338347037.295.29
2017-07-0353.1053.8552.8853.645943237.515.32
2017-06-3052.9354.0852.3553.029603337.085.26
2017-06-2953.7153.7152.1652.6817497936.845.23
2017-06-2853.4854.0553.0053.738903837.575.33
2017-06-2752.9453.3752.6553.1110936937.145.27
2017-06-2652.6053.1552.2752.947996537.025.25
2017-06-2351.7752.6651.6752.5411100536.745.21
2017-06-2251.5352.1551.3551.734874236.185.13
2017-06-2151.2551.9151.1351.497170136.015.11
2017-06-2051.5551.8151.0951.158080635.775.07
2017-06-1951.0251.9050.8051.558006036.055.11
2017-06-1651.2551.4050.4750.8621104635.575.05
2017-06-1551.2951.8350.9351.5811749836.075.12
2017-06-1451.6852.3551.3051.7810276136.215.14
2017-06-1351.4051.7350.9751.678768336.135.13
2017-06-1251.8452.0050.8751.278891735.855.09
2017-06-0950.3951.9750.1951.8413050236.255.14
2017-06-0851.0051.0349.6850.479439335.295.01
2017-06-0750.4551.9150.2250.9813194735.655.06
2017-06-0650.1550.9149.2250.407724935.245.00
2017-06-0550.7551.3950.1450.459590535.285.00
2017-06-0249.3550.9049.3350.7311286235.485.03
2017-06-0148.4849.8548.4849.3613494134.524.90
2017-05-3150.0850.0846.7748.408872533.854.80
2017-05-3049.3150.1448.9749.7511268934.794.94
2017-05-2648.8749.5348.6049.526104634.634.91
2017-05-2548.8949.2248.1948.968919234.244.86
2017-05-2448.1549.0047.8148.686286734.044.83
2017-05-2348.1048.2247.6948.124814833.654.77
2017-05-2247.2747.9546.5647.844309533.464.75
2017-05-1946.5147.4046.1847.186705132.994.68
2017-05-1846.7646.8545.9046.5611998332.564.62
2017-05-1747.4448.1146.9647.028795332.884.66
2017-05-1648.2848.2847.4948.086190233.624.77
2017-05-1547.5648.4347.2148.108722633.644.77
2017-05-1248.6048.9547.3147.3611259833.124.70
2017-05-1148.7048.9948.4348.7615954534.104.84
2017-05-1047.9249.0047.9248.8110810234.134.84
2017-05-0947.9348.1547.6448.019546533.574.76
2017-05-0847.5547.9347.5547.889544733.484.75
2017-05-0547.6447.7446.9847.689350833.344.73
2017-05-0447.5047.8347.1647.409863433.154.70
2017-05-0346.5247.4146.1747.2616920533.054.69
2017-05-0245.7448.9444.6046.7218464532.674.63
2017-05-0145.3545.9744.1245.8416943632.064.55
2017-04-2847.5048.3744.6745.0376316431.494.47
2017-04-2749.2249.4648.9949.3515680233.124.92
2017-04-2649.2049.6648.8049.219166533.034.91
2017-04-2549.7349.8448.8648.948597732.854.88
2017-04-2449.3449.8049.2049.299381233.084.92
2017-04-2148.7549.0548.4048.8910259032.814.88
2017-04-2048.2348.8547.5448.825839032.774.87
2017-04-1947.6248.4347.6248.037047133.594.76
2017-04-1847.2147.6946.6747.485194233.204.71
2017-04-1746.7148.1346.7047.4614647233.194.71
2017-04-140.000.000.0046.510N/AN/A
2017-04-1347.0047.1246.2946.517009232.524.61
2017-04-1247.7247.7846.5547.059840132.904.67
2017-04-1147.3547.9947.3547.796247133.424.74
2017-04-1047.5748.1147.0447.416574533.154.70
2017-04-0747.0247.5046.7547.438161933.174.71
2017-04-0647.3547.3946.6347.326675433.094.69
2017-04-0547.6848.1246.8647.2913403433.074.69
2017-04-0448.5849.0546.9147.398482133.144.70
2017-04-0348.6548.8748.2948.5612630333.964.82
2017-03-3148.2548.9548.0948.509556233.924.81
2017-03-3048.7549.2347.8648.3318247833.804.79
2017-03-2948.1348.8047.7448.697937134.054.83
2017-03-2848.1448.5047.6748.2110311633.714.78
2017-03-2747.5648.4347.3348.288690233.764.79
2017-03-2448.1948.8247.6648.0813928633.624.77
2017-03-2348.4448.4646.2048.0912589033.634.77
2017-03-2247.6048.5047.5048.459840033.884.81
2017-03-2149.3649.5547.7147.754587133.394.74
2017-03-2049.2849.3848.8049.165544734.384.88
2017-03-1748.8149.5248.8149.3322660134.504.89
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 32.4 Oct 23,2013
Avg Stock Price 46.73

Abaxis Historical PE ratio: Past 5 years

Max PE Ratio 79.62 Jan 27,2015
Min PE Ratio 26.15 Feb 29,2016
Avg PE Ratio 44.5

Abaxis Historical PS ratio: Past 5 years

Max PS Ratio 7.39 Jan 27,2015
Min PS Ratio 3.83 Oct 23,2013
Avg PS Ratio 5.24

ABAX Industry Peers

Company Price Change (%)
Varex Imaging (VREX)31.480.45 (1.41%)
Eagle Pharma (EGRX)75.21.58 (2.15%)
Idexx Laboratories (IDXX)166.620.67 (0.4%)
Vca Inc (WOOF)92.450.01 (0.01%)
Abbott (ABT)50.840.01 (0.02%)
Alere (ALR)50.470.08 (0.16%)
Henry Schein (HSIC)184.920.48 (0.26%)

Abaxis historical quotes helps an investor analyze a company's history and do Abaxis stock analysis . Abaxis stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ABAX saw a high of 52.13, and a low of 51.07 on last trading day. Looking at Abaxis stock market history data, the P/S ratio was at a low of 2.19 on 27 Oct, 2008. .