Skip to main content

Abiomed Inc (NQ: ABMD )

377.05 -1.03 (-0.27%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.01 11.01 9.880 9.930 313,200 -0.72(-6.76%)
Feb 27, 2002 10.86 11.16 10.32 10.65 196,100 +0.35(+3.40%)
Feb 26, 2002 10.26 10.89 10.05 10.30 247,700 +0.00(+0.00%)
Feb 25, 2002 10.01 10.40 9.680 10.30 224,000 +0.28(+2.79%)
Feb 22, 2002 10.97 11.06 9.560 10.02 350,200 -0.93(-8.49%)
Feb 21, 2002 11.31 11.51 10.55 10.95 265,500 -0.55(-4.79%)
Feb 20, 2002 12.85 13.05 11.09 11.50 302,200 -1.10(-8.72%)
Feb 19, 2002 13.51 13.70 12.60 12.60 287,900 -0.95(-7.01%)
Feb 18, 2002 13.85 13.85 13.52 13.55 44,600 +0.00(+0.00%)
Feb 15, 2002 13.85 13.85 13.52 13.55 44,600 -0.05(-0.37%)
Feb 14, 2002 13.68 13.84 13.51 13.60 91,100 +0.09(+0.67%)
Feb 13, 2002 13.68 13.73 13.00 13.51 79,800 -0.03(-0.22%)
Feb 12, 2002 13.40 13.70 13.20 13.54 39,400 +0.14(+1.04%)
Feb 11, 2002 13.50 13.70 13.15 13.40 41,100 +0.37(+2.84%)
Feb 08, 2002 13.00 13.50 12.75 13.03 95,700 -0.22(-1.66%)
Feb 07, 2002 13.15 13.25 12.75 13.25 90,600 +0.10(+0.76%)
Feb 06, 2002 13.98 13.98 12.30 13.15 345,000 -0.75(-5.40%)
Feb 05, 2002 14.50 14.50 13.43 13.90 169,600 -0.26(-1.84%)
Feb 04, 2002 15.02 15.02 14.00 14.16 103,700 -0.85(-5.66%)
Feb 01, 2002 14.50 15.10 14.12 15.01 114,400 +0.16(+1.08%)
Jan 31, 2002 14.12 14.90 14.12 14.85 65,200 +0.09(+0.61%)
Jan 30, 2002 14.80 14.90 13.95 14.76 167,700 +0.15(+1.03%)
Jan 29, 2002 14.54 14.79 14.20 14.61 110,500 +0.21(+1.46%)
Jan 28, 2002 14.93 14.93 14.13 14.40 95,100 -0.54(-3.61%)
Jan 25, 2002 14.90 15.01 14.23 14.94 105,400 +0.14(+0.95%)
Jan 24, 2002 15.54 15.54 14.50 14.80 178,000 -0.60(-3.90%)
Jan 23, 2002 15.05 15.40 14.63 15.40 198,000 +0.40(+2.67%)
Jan 22, 2002 14.34 15.10 14.33 15.00 165,700 +1.35(+9.89%)
Jan 21, 2002 14.47 15.00 13.50 13.65 98,800 +0.00(+0.00%)
Jan 18, 2002 14.47 15.00 13.50 13.65 98,800 -0.95(-6.51%)
Jan 17, 2002 14.25 14.62 14.02 14.60 112,400 +0.35(+2.46%)
Jan 16, 2002 13.93 14.62 13.82 14.25 118,700 +0.37(+2.67%)
Jan 15, 2002 14.70 15.00 13.80 13.88 327,100 +0.17(+1.24%)
Jan 14, 2002 15.78 16.10 13.50 13.71 291,400 -2.30(-14.37%)
Jan 11, 2002 15.95 16.25 15.75 16.01 90,600 +0.07(+0.44%)
Jan 10, 2002 15.95 16.15 15.70 15.94 196,100 +0.12(+0.76%)
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.