Abiomed Inc (NQ: ABMD )

279.41 USD -17.73 (-5.97%)
Streaming Delayed Price Updated: 2:19 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.47 26.74 26.74 26.74 368,900 -0.72(-2.62%)
Dec 30, 2013 26.91 27.78 26.67 27.46 326,132 +0.42(+1.55%)
Dec 27, 2013 27.06 27.86 26.67 27.04 127,592 +0.09(+0.33%)
Dec 26, 2013 27.17 27.18 26.58 26.95 222,643 -0.17(-0.63%)
Dec 24, 2013 27.41 27.57 26.85 27.12 138,486 -0.35(-1.27%)
Dec 23, 2013 27.09 27.51 26.85 27.47 279,469 +0.45(+1.67%)
Dec 20, 2013 26.41 27.13 26.10 27.02 752,587 +0.64(+2.43%)
Dec 19, 2013 27.33 27.54 25.91 26.38 405,479 -0.92(-3.37%)
Dec 18, 2013 26.51 27.34 26.20 27.30 397,251 +0.88(+3.33%)
Dec 17, 2013 26.65 26.65 26.09 26.42 160,032 -0.22(-0.83%)
Dec 16, 2013 26.70 26.86 26.22 26.64 266,961 -0.06(-0.22%)
Dec 13, 2013 26.69 26.91 26.52 26.70 240,280 +0.10(+0.38%)
Dec 12, 2013 26.62 27.01 26.06 26.60 237,965 +0.00(+0.00%)
Dec 11, 2013 27.47 27.62 26.55 26.60 564,412 -0.80(-2.92%)
Dec 10, 2013 27.76 27.97 27.16 27.40 353,027 -0.48(-1.72%)
Dec 09, 2013 27.75 27.97 27.07 27.88 324,568 +0.20(+0.72%)
Dec 06, 2013 27.99 28.25 27.62 27.68 0 -0.03(-0.11%)
Dec 05, 2013 27.38 28.00 27.18 27.71 0 +0.27(+0.98%)
Dec 04, 2013 28.03 28.03 26.82 27.44 0 -0.63(-2.24%)
Dec 03, 2013 28.03 28.27 27.67 28.07 0 +0.01(+0.04%)
Dec 02, 2013 28.59 28.71 27.95 28.06 358,989 -0.53(-1.85%)
Nov 29, 2013 28.70 28.89 28.52 28.59 0 +0.04(+0.14%)
Nov 27, 2013 28.30 28.99 27.81 28.55 0 +0.34(+1.21%)
Nov 26, 2013 28.18 28.63 28.16 28.21 0 -0.02(-0.07%)
Nov 25, 2013 28.91 29.10 28.11 28.23 237,619 -0.54(-1.88%)
Nov 22, 2013 28.50 29.24 28.46 28.77 0 +0.40(+1.41%)
Nov 21, 2013 27.43 28.50 27.25 28.37 414,966 +1.10(+4.03%)
Nov 20, 2013 27.26 27.50 27.03 27.27 0 +0.01(+0.04%)
Nov 19, 2013 26.94 27.49 26.70 27.26 231,048 +0.27(+1.00%)
Nov 18, 2013 27.59 27.75 26.71 26.99 0 -0.58(-2.10%)
Nov 15, 2013 27.32 27.68 27.23 27.57 0 +0.28(+1.03%)
Nov 14, 2013 27.59 27.63 27.05 27.29 152,997 -0.39(-1.41%)
Nov 13, 2013 27.31 27.68 26.91 27.68 324,031 +0.26(+0.95%)
Nov 12, 2013 27.16 27.48 26.83 27.42 0 +0.28(+1.03%)
Nov 11, 2013 27.00 27.45 26.35 27.14 0 -0.05(-0.18%)
Nov 08, 2013 25.72 27.24 25.71 27.19 0 +1.04(+3.98%)
Nov 07, 2013 25.99 26.32 25.12 26.15 897,104 +0.31(+1.20%)
Nov 06, 2013 24.62 26.48 24.32 25.84 1,325,759 +1.42(+5.81%)
Nov 05, 2013 24.86 24.97 24.11 24.42 452,166 -0.43(-1.73%)
Nov 04, 2013 24.37 25.00 23.56 24.85 635,268 +0.49(+2.01%)
Nov 01, 2013 23.92 24.43 23.29 24.36 0 +0.35(+1.46%)
Oct 31, 2013 21.63 24.13 21.45 24.01 0 +2.33(+10.75%)
Oct 30, 2013 21.73 22.00 21.55 21.68 445,132 -0.07(-0.32%)
Oct 29, 2013 21.67 21.78 21.41 21.75 0 +0.14(+0.65%)
Oct 28, 2013 21.45 21.61 21.14 21.61 0 +0.19(+0.89%)
Oct 25, 2013 21.06 21.58 21.05 21.42 0 +0.45(+2.15%)
Oct 24, 2013 20.64 21.05 20.60 20.97 195,657 +0.38(+1.85%)
Oct 23, 2013 20.14 20.87 20.10 20.59 225,529 +0.41(+2.03%)
Oct 22, 2013 20.35 20.61 20.15 20.18 293,895 -0.15(-0.74%)
Oct 21, 2013 20.18 20.52 20.18 20.33 206,927 +0.17(+0.84%)
Oct 18, 2013 20.62 20.75 20.07 20.16 291,552 -0.26(-1.27%)
Oct 17, 2013 20.27 20.53 20.12 20.42 295,994 +0.13(+0.64%)
Oct 16, 2013 20.25 20.45 20.04 20.29 253,865 +0.23(+1.15%)
Oct 15, 2013 20.28 20.28 19.80 20.06 197,198 -0.24(-1.18%)
Oct 14, 2013 19.69 20.57 19.69 20.30 292,272 +0.47(+2.37%)
Oct 11, 2013 19.64 19.84 19.32 19.83 0 +0.09(+0.46%)
Oct 10, 2013 19.73 19.90 19.56 19.74 188,996 +0.17(+0.87%)
Oct 09, 2013 19.75 19.95 19.32 19.57 0 -0.18(-0.91%)
Oct 08, 2013 20.89 20.89 19.69 19.75 654,833 +0.07(+0.36%)
Oct 07, 2013 19.16 19.95 19.16 19.68 0 +0.45(+2.34%)
Oct 04, 2013 19.15 19.48 18.98 19.23 0 +0.13(+0.68%)
Oct 03, 2013 18.82 19.11 18.54 19.10 0 +0.21(+1.11%)
Oct 02, 2013 19.07 19.15 18.80 18.89 264,400 -0.25(-1.31%)
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.