Skip to main content

Abiomed Inc (NQ: ABMD )

377.43 +0.10 (+0.03%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.430 9.480 9.170 9.240 69,151 -0.24(-2.53%)
Dec 29, 2005 9.440 9.570 9.410 9.480 67,143 -0.03(-0.32%)
Dec 28, 2005 9.410 9.570 9.350 9.510 68,700 +0.08(+0.85%)
Dec 27, 2005 9.350 9.540 9.350 9.430 88,200 +0.04(+0.43%)
Dec 23, 2005 9.360 9.440 9.350 9.390 32,890 +0.01(+0.11%)
Dec 22, 2005 9.090 9.500 9.040 9.380 73,502 +0.21(+2.29%)
Dec 21, 2005 8.870 9.270 8.870 9.170 139,472 +0.26(+2.92%)
Dec 20, 2005 8.810 9.130 8.810 8.910 50,223 +0.04(+0.45%)
Dec 19, 2005 9.060 9.140 8.810 8.870 86,041 -0.19(-2.10%)
Dec 16, 2005 9.250 9.296 8.950 9.060 162,179 -0.13(-1.41%)
Dec 15, 2005 8.950 9.310 8.920 9.190 62,129 +0.27(+3.03%)
Dec 14, 2005 9.090 9.230 8.900 8.920 56,889 -0.28(-3.04%)
Dec 13, 2005 9.200 9.300 8.970 9.200 50,114 -0.04(-0.43%)
Dec 12, 2005 9.150 9.490 9.150 9.240 99,844 -0.08(-0.86%)
Dec 09, 2005 9.010 9.450 9.010 9.320 71,545 +0.26(+2.87%)
Dec 08, 2005 9.050 9.070 8.950 9.060 58,582 +0.06(+0.67%)
Dec 07, 2005 9.040 9.100 8.980 9.000 57,748 +0.00(+0.00%)
Dec 06, 2005 9.000 9.340 9.000 9.000 68,128 +0.01(+0.11%)
Dec 05, 2005 9.000 9.100 8.970 8.990 65,267 -0.06(-0.66%)
Dec 02, 2005 8.790 9.140 8.700 9.050 182,440 +0.30(+3.43%)
Dec 01, 2005 8.800 8.820 8.670 8.750 78,506 +0.01(+0.11%)
Nov 30, 2005 8.750 8.820 8.630 8.740 63,372 -0.02(-0.23%)
Nov 29, 2005 8.930 8.970 8.730 8.760 58,979 -0.06(-0.68%)
Nov 28, 2005 8.810 8.960 8.790 8.820 52,032 -0.01(-0.11%)
Nov 25, 2005 8.750 8.910 8.730 8.830 7,608 +0.01(+0.11%)
Nov 23, 2005 8.910 9.000 8.820 8.820 41,281 -0.16(-1.78%)
Nov 22, 2005 8.990 9.070 8.860 8.980 67,775 -0.08(-0.88%)
Nov 21, 2005 8.940 9.090 8.890 9.060 53,571 +0.06(+0.67%)
Nov 18, 2005 9.080 9.080 8.890 9.000 69,323 +0.07(+0.78%)
Nov 17, 2005 8.770 8.950 8.710 8.930 75,636 +0.16(+1.82%)
Nov 16, 2005 9.050 9.050 8.720 8.770 82,709 -0.21(-2.34%)
Nov 15, 2005 8.920 9.110 8.920 8.980 72,108 -0.08(-0.88%)
Nov 14, 2005 9.600 9.600 9.010 9.060 100,628 -0.47(-4.93%)
Nov 11, 2005 9.580 9.720 9.500 9.530 77,005 -0.09(-0.94%)
Nov 10, 2005 9.670 9.850 9.280 9.620 122,036 -0.05(-0.52%)
Nov 09, 2005 9.230 9.670 9.120 9.670 169,322 +0.53(+5.80%)
Nov 08, 2005 8.940 9.590 8.930 9.140 99,852 +0.17(+1.90%)
Nov 07, 2005 9.030 9.090 8.781 8.970 118,768 -0.12(-1.32%)
Nov 04, 2005 9.250 9.480 8.750 9.090 145,739 +0.38(+4.36%)
Nov 03, 2005 8.300 8.740 8.300 8.710 286,015 +0.40(+4.81%)
Nov 02, 2005 8.500 8.560 7.990 8.310 205,680 -0.19(-2.24%)
Nov 01, 2005 8.470 8.600 8.370 8.500 158,814 -0.13(-1.51%)
Oct 31, 2005 8.280 8.740 8.250 8.630 172,165 +0.41(+4.99%)
Oct 28, 2005 8.180 8.400 8.041 8.220 110,818 +0.15(+1.86%)
Oct 27, 2005 8.020 8.130 7.810 8.070 106,284 -0.04(-0.43%)
Oct 26, 2005 8.200 8.280 8.040 8.105 68,158 -0.12(-1.52%)
Oct 25, 2005 8.450 8.500 8.140 8.230 92,639 -0.27(-3.18%)
Oct 24, 2005 8.530 8.550 8.390 8.500 252,739 +0.00(+0.00%)
Oct 21, 2005 8.500 8.550 8.440 8.500 66,142 +0.00(+0.00%)
Oct 20, 2005 8.650 8.660 8.340 8.500 84,118 -0.12(-1.39%)
Oct 19, 2005 8.760 8.770 8.350 8.620 129,695 -0.17(-1.93%)
Oct 18, 2005 9.270 9.270 8.760 8.790 107,139 -0.46(-4.97%)
Oct 17, 2005 9.130 9.330 9.020 9.250 42,631 +0.13(+1.43%)
Oct 14, 2005 9.060 9.200 8.960 9.120 32,903 +0.00(+0.00%)
Oct 13, 2005 9.050 9.190 8.810 9.120 73,187 +0.07(+0.77%)
Oct 12, 2005 9.400 9.520 9.020 9.050 111,832 -0.35(-3.72%)
Oct 11, 2005 9.440 9.600 9.400 9.400 45,876 -0.05(-0.53%)
Oct 10, 2005 9.600 9.600 9.450 9.450 37,511 -0.09(-0.94%)
Oct 07, 2005 9.680 9.680 9.500 9.540 32,864 -0.04(-0.42%)
Oct 06, 2005 9.620 9.710 9.440 9.580 65,156 -0.11(-1.14%)
Oct 05, 2005 9.800 10.04 9.600 9.690 76,296 -0.07(-0.72%)
Oct 04, 2005 10.04 10.15 9.760 9.760 77,767 -0.19(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.