Skip to main content

Abiomed Inc (NQ: ABMD )

378.08 +0.30 (+0.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.53 61.53 60.36 60.79 542,997 -0.21(-0.34%)
Feb 26, 2015 60.29 61.94 60.03 61.00 701,916 +0.83(+1.38%)
Feb 25, 2015 61.07 61.23 59.66 60.17 294,828 -0.75(-1.23%)
Feb 24, 2015 61.02 61.20 60.07 60.92 295,550 -0.20(-0.33%)
Feb 23, 2015 60.32 61.43 60.32 61.12 471,453 +0.77(+1.28%)
Feb 20, 2015 60.62 60.65 59.72 60.35 451,951 -0.17(-0.28%)
Feb 19, 2015 60.50 60.95 60.25 60.52 373,937 -0.05(-0.08%)
Feb 18, 2015 60.71 61.45 59.50 60.57 657,449 -0.05(-0.08%)
Feb 17, 2015 60.98 61.50 60.21 60.62 517,796 +0.23(+0.38%)
Feb 13, 2015 60.31 60.39 60.39 60.39 556,200 +0.46(+0.77%)
Feb 12, 2015 59.48 61.11 58.06 59.93 812,349 +1.03(+1.75%)
Feb 11, 2015 57.80 59.38 57.71 58.90 473,152 +1.21(+2.10%)
Feb 10, 2015 56.96 57.72 56.96 57.69 303,290 +0.88(+1.55%)
Feb 09, 2015 57.83 58.43 56.36 56.81 447,601 -1.13(-1.95%)
Feb 06, 2015 55.74 57.95 55.40 57.94 668,657 +2.42(+4.36%)
Feb 05, 2015 54.57 55.89 54.20 55.52 361,766 +1.37(+2.53%)
Feb 04, 2015 52.80 55.01 52.80 54.15 581,074 +1.26(+2.38%)
Feb 03, 2015 52.34 52.93 51.18 52.89 482,802 +1.03(+1.99%)
Feb 02, 2015 51.73 52.36 50.90 51.86 628,088 +0.12(+0.23%)
Jan 30, 2015 51.83 52.98 51.38 51.74 772,490 -0.51(-0.98%)
Jan 29, 2015 49.65 53.60 49.63 52.25 1,277,479 +2.31(+4.63%)
Jan 28, 2015 53.48 53.89 49.19 49.94 3,598,781 +11.31(+29.28%)
Jan 27, 2015 39.03 39.86 38.54 38.63 399,019 -0.94(-2.38%)
Jan 26, 2015 39.60 40.21 38.87 39.57 409,316 +0.09(+0.23%)
Jan 23, 2015 39.01 39.95 38.85 39.48 364,806 +0.54(+1.39%)
Jan 22, 2015 38.16 39.00 37.48 38.94 276,211 +1.13(+2.99%)
Jan 21, 2015 37.69 38.45 37.45 37.81 246,527 -0.06(-0.16%)
Jan 20, 2015 38.03 38.45 37.50 37.87 239,562 -0.05(-0.13%)
Jan 16, 2015 36.99 37.96 36.87 37.92 236,679 +0.81(+2.18%)
Jan 15, 2015 38.50 38.50 36.89 37.11 300,101 -1.14(-2.98%)
Jan 14, 2015 38.37 38.70 37.94 38.25 234,504 -0.56(-1.44%)
Jan 13, 2015 39.26 40.44 37.85 38.81 339,485 +0.25(+0.65%)
Jan 12, 2015 38.51 38.97 38.07 38.56 243,402 +0.15(+0.39%)
Jan 09, 2015 38.97 39.21 38.13 38.41 201,914 -0.55(-1.41%)
Jan 08, 2015 37.69 39.05 37.50 38.96 458,716 +1.68(+4.51%)
Jan 07, 2015 36.42 37.37 35.75 37.28 345,489 +1.15(+3.18%)
Jan 06, 2015 37.09 37.60 35.96 36.13 414,974 -0.94(-2.54%)
Jan 05, 2015 37.17 38.14 36.89 37.07 375,751 -0.24(-0.64%)
Jan 02, 2015 38.27 38.51 36.86 37.31 249,003 -0.75(-1.97%)
Dec 31, 2014 38.51 38.06 38.06 38.06 232,500 -0.30(-0.78%)
Dec 30, 2014 38.46 38.75 37.86 38.36 173,141 -0.12(-0.31%)
Dec 29, 2014 38.54 39.01 38.02 38.48 227,326 -0.16(-0.41%)
Dec 26, 2014 38.80 38.98 38.31 38.64 148,036 +0.18(+0.47%)
Dec 24, 2014 38.37 38.46 38.46 38.46 115,300 +0.13(+0.34%)
Dec 23, 2014 38.73 38.94 36.92 38.33 591,634 -0.07(-0.18%)
Dec 22, 2014 36.69 38.45 36.31 38.40 339,205 +1.69(+4.60%)
Dec 19, 2014 37.38 37.47 36.41 36.71 517,456 -0.35(-0.94%)
Dec 18, 2014 37.39 37.76 36.80 37.06 389,225 +0.14(+0.38%)
Dec 17, 2014 36.00 37.05 35.70 36.92 418,200 +1.07(+2.98%)
Dec 16, 2014 36.07 36.58 35.69 35.85 415,546 -0.40(-1.10%)
Dec 15, 2014 36.69 36.80 35.90 36.25 407,509 -0.09(-0.25%)
Dec 12, 2014 36.39 36.74 35.96 36.34 678,886 -0.57(-1.54%)
Dec 11, 2014 37.03 37.57 36.63 36.91 309,333 +0.13(+0.35%)
Dec 10, 2014 37.76 37.92 36.73 36.78 360,361 -1.02(-2.70%)
Dec 09, 2014 36.11 37.84 35.76 37.80 394,688 +1.29(+3.53%)
Dec 08, 2014 36.41 37.00 36.25 36.51 335,017 -0.09(-0.25%)
Dec 05, 2014 35.62 36.85 35.60 36.60 300,812 +0.95(+2.66%)
Dec 04, 2014 35.50 35.84 35.25 35.65 465,268 +0.22(+0.62%)
Dec 03, 2014 35.47 35.73 35.10 35.43 353,672 +0.16(+0.44%)
Dec 02, 2014 35.00 35.48 34.53 35.27 323,569 +0.27(+0.79%)
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.