Abiomed Inc (NQ: ABMD )

304.57 USD +1.82 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.64 14.73 13.70 14.10 289,335 -0.44(-3.03%)
Dec 28, 2006 14.85 14.89 14.41 14.54 314,338 +0.25(+1.75%)
Dec 27, 2006 13.85 14.30 13.85 14.29 97,831 +0.43(+3.10%)
Dec 26, 2006 13.85 13.98 13.75 13.86 92,995 -0.03(-0.22%)
Dec 22, 2006 14.09 14.13 13.79 13.89 144,062 -0.16(-1.14%)
Dec 21, 2006 14.15 15.09 14.00 14.05 294,006 +0.56(+4.15%)
Dec 20, 2006 13.50 13.61 13.42 13.49 83,388 -0.01(-0.07%)
Dec 19, 2006 13.50 13.66 13.22 13.50 103,563 -0.04(-0.30%)
Dec 18, 2006 13.10 13.63 13.08 13.54 202,725 +0.45(+3.44%)
Dec 15, 2006 13.15 13.21 13.09 13.09 132,056 -0.03(-0.23%)
Dec 14, 2006 13.12 13.25 13.10 13.12 64,698 -0.03(-0.23%)
Dec 13, 2006 12.94 13.21 12.94 13.15 79,341 +0.25(+1.94%)
Dec 12, 2006 13.23 13.43 12.89 12.90 86,454 -0.33(-2.49%)
Dec 11, 2006 13.22 13.41 13.02 13.23 84,662 -0.10(-0.75%)
Dec 08, 2006 12.84 13.53 12.80 13.33 150,800 +0.43(+3.33%)
Dec 07, 2006 13.04 13.04 12.60 12.90 127,439 -0.15(-1.15%)
Dec 06, 2006 12.96 13.23 12.90 13.05 90,346 -0.02(-0.15%)
Dec 05, 2006 12.75 13.13 12.57 13.07 140,564 +0.42(+3.32%)
Dec 04, 2006 12.46 12.74 12.46 12.65 210,802 +0.21(+1.69%)
Dec 01, 2006 12.63 12.99 12.28 12.44 194,234 -0.17(-1.35%)
Nov 30, 2006 12.26 12.70 12.07 12.61 147,800 +0.29(+2.35%)
Nov 29, 2006 12.49 12.55 12.22 12.32 73,200 -0.07(-0.56%)
Nov 28, 2006 12.33 12.41 12.25 12.39 119,845 +0.05(+0.41%)
Nov 27, 2006 12.76 12.81 12.30 12.34 149,824 -0.40(-3.14%)
Nov 24, 2006 12.70 12.81 12.65 12.74 29,841 +0.05(+0.39%)
Nov 22, 2006 12.81 12.84 12.63 12.69 79,240 -0.07(-0.55%)
Nov 21, 2006 12.95 13.00 12.72 12.76 120,591 -0.22(-1.69%)
Nov 20, 2006 12.52 13.00 12.52 12.98 123,302 +0.51(+4.09%)
Nov 17, 2006 12.94 12.94 12.41 12.47 128,856 -0.47(-3.63%)
Nov 16, 2006 13.06 13.07 12.75 12.94 110,172 -0.07(-0.54%)
Nov 15, 2006 13.13 13.13 12.86 13.01 123,404 -0.13(-0.99%)
Nov 14, 2006 12.53 13.15 12.25 13.14 156,045 +0.61(+4.87%)
Nov 13, 2006 12.97 13.00 12.32 12.53 374,323 -0.33(-2.57%)
Nov 10, 2006 13.02 13.16 12.63 12.86 224,885 -0.20(-1.53%)
Nov 09, 2006 13.53 14.06 13.02 13.06 447,438 -0.24(-1.80%)
Nov 08, 2006 13.10 13.50 13.00 13.30 114,227 +0.20(+1.53%)
Nov 07, 2006 13.47 13.70 13.05 13.10 86,103 -0.41(-3.03%)
Nov 06, 2006 13.37 13.76 13.37 13.51 109,845 +0.18(+1.35%)
Nov 03, 2006 13.26 13.57 13.25 13.33 69,878 +0.14(+1.06%)
Nov 02, 2006 13.12 13.43 13.12 13.19 98,652 +0.05(+0.38%)
Nov 01, 2006 14.25 14.37 13.10 13.14 229,052 -1.06(-7.46%)
Oct 31, 2006 14.40 14.41 14.13 14.20 81,468 -0.22(-1.53%)
Oct 30, 2006 14.43 14.50 14.11 14.42 52,587 -0.01(-0.07%)
Oct 27, 2006 14.49 14.50 14.26 14.43 85,910 -0.07(-0.48%)
Oct 26, 2006 13.99 14.54 13.88 14.50 93,081 +0.56(+4.02%)
Oct 25, 2006 14.10 14.32 13.70 13.94 119,910 -0.16(-1.13%)
Oct 24, 2006 14.27 14.47 14.02 14.10 136,326 +0.04(+0.28%)
Oct 23, 2006 13.82 14.40 13.62 14.06 170,544 +0.12(+0.86%)
Oct 20, 2006 14.18 14.20 13.59 13.94 69,943 -0.15(-1.06%)
Oct 19, 2006 13.86 14.51 13.70 14.09 92,697 +0.16(+1.15%)
Oct 18, 2006 13.95 14.11 13.60 13.93 79,749 +0.05(+0.36%)
Oct 17, 2006 13.89 14.08 13.67 13.88 98,508 -0.18(-1.28%)
Oct 16, 2006 13.38 14.29 13.37 14.06 144,083 +0.57(+4.23%)
Oct 13, 2006 13.94 14.00 13.29 13.49 344,567 -1.51(-10.07%)
Oct 12, 2006 15.00 15.10 14.86 15.00 130,878 +0.02(+0.13%)
Oct 11, 2006 14.81 15.12 14.48 14.98 126,623 +0.12(+0.81%)
Oct 10, 2006 14.63 15.00 14.63 14.86 74,435 +0.22(+1.50%)
Oct 09, 2006 14.61 15.65 14.58 14.64 102,602 -0.06(-0.41%)
Oct 06, 2006 14.98 15.09 14.61 14.70 51,048 -0.39(-2.58%)
Oct 05, 2006 14.88 15.14 14.78 15.09 101,278 +0.14(+0.94%)
Oct 04, 2006 14.45 15.20 14.17 14.95 148,160 +0.51(+3.53%)
Oct 03, 2006 14.40 14.50 14.02 14.44 182,384 -0.29(-1.97%)
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.