Skip to main content

Abiomed Inc (NQ: ABMD )

245.53 -1.73 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 307.50 312.32 305.21 310.74 276,951 -1.56(-0.50%)
Feb 25, 2022 309.46 312.52 305.33 312.30 214,853 +5.38(+1.75%)
Feb 24, 2022 283.21 306.92 281.04 306.92 291,609 +16.24(+5.59%)
Feb 23, 2022 299.10 301.10 290.25 290.68 252,788 -5.96(-2.01%)
Feb 22, 2022 295.85 301.18 293.04 296.64 247,749 -1.74(-0.58%)
Feb 18, 2022 298.38 0 -8.73(-2.84%)
Feb 17, 2022 320.78 321.14 306.77 307.11 406,637 -18.31(-5.63%)
Feb 16, 2022 301.96 328.55 293.38 325.42 1,016,453 +20.72(+6.80%)
Feb 15, 2022 296.18 307.52 296.18 304.70 339,847 +14.27(+4.91%)
Feb 14, 2022 294.40 300.06 287.70 290.43 462,318 -4.39(-1.49%)
Feb 11, 2022 307.44 308.37 292.92 294.82 324,905 -12.29(-4.00%)
Feb 10, 2022 307.55 316.89 305.31 307.11 286,425 -8.81(-2.79%)
Feb 09, 2022 310.19 319.69 310.19 315.92 247,036 +6.89(+2.23%)
Feb 08, 2022 289.84 310.00 285.49 309.03 751,021 +19.19(+6.62%)
Feb 07, 2022 296.00 300.41 289.35 289.84 235,030 -5.81(-1.97%)
Feb 04, 2022 287.27 299.24 285.45 295.65 247,843 +5.13(+1.77%)
Feb 03, 2022 296.00 285.85 290.52 740,580 -17.44(-5.66%)
Feb 02, 2022 303.92 309.99 297.22 307.96 596,381 +6.61(+2.19%)
Feb 01, 2022 301.44 304.02 295.99 301.35 437,014 +5.48(+1.85%)
Jan 31, 2022 278.81 296.22 295.87 578,454 +18.62(+6.72%)
Jan 28, 2022 278.63 278.63 268.50 277.25 856,194 -0.05(-0.02%)
Jan 27, 2022 300.83 300.83 275.00 277.30 416,985 -19.84(-6.68%)
Jan 26, 2022 298.59 305.01 294.30 297.14 711,857 +0.30(+0.10%)
Jan 25, 2022 304.84 307.95 295.81 296.84 611,087 -15.10(-4.84%)
Jan 24, 2022 300.03 312.57 291.81 311.94 730,179 +7.37(+2.42%)
Jan 21, 2022 297.93 307.27 297.88 304.57 836,701 +1.82(+0.60%)
Jan 20, 2022 304.21 310.99 302.02 302.75 429,917 +0.73(+0.24%)
Jan 19, 2022 294.19 303.07 292.40 302.02 509,948 +9.64(+3.30%)
Jan 18, 2022 296.38 296.38 287.15 292.38 427,228 -8.84(-2.93%)
Jan 14, 2022 301.22 0 -5.57(-1.82%)
Jan 13, 2022 316.80 316.80 304.78 306.79 374,164 -8.64(-2.74%)
Jan 12, 2022 319.59 324.10 310.06 315.43 301,950 -3.67(-1.15%)
Jan 11, 2022 307.18 322.94 306.40 319.10 744,571 +12.30(+4.01%)
Jan 10, 2022 312.54 314.64 302.90 306.80 995,453 -12.48(-3.91%)
Jan 07, 2022 334.79 336.02 319.04 319.28 434,240 -17.16(-5.10%)
Jan 06, 2022 337.53 343.36 326.00 336.44 245,567 -1.76(-0.52%)
Jan 05, 2022 359.43 364.11 337.48 338.20 359,213 -23.39(-6.47%)
Jan 04, 2022 366.29 368.97 355.45 361.59 316,222 -4.70(-1.28%)
Jan 03, 2022 358.00 366.32 353.32 366.29 240,036 +7.12(+1.98%)
Dec 31, 2021 361.02 364.94 358.35 359.17 169,419 -2.89(-0.80%)
Dec 30, 2021 361.33 370.51 361.33 362.06 232,911 +0.22(+0.06%)
Dec 29, 2021 358.55 363.86 358.00 361.84 127,308 +4.40(+1.23%)
Dec 28, 2021 360.20 360.27 355.22 357.44 215,339 -0.39(-0.11%)
Dec 27, 2021 353.80 358.19 349.46 357.83 159,520 +5.62(+1.60%)
Dec 23, 2021 343.88 353.64 341.84 352.21 215,211 +8.81(+2.57%)
Dec 22, 2021 333.76 344.68 333.61 343.40 215,625 +11.20(+3.37%)
Dec 21, 2021 318.24 333.07 318.24 332.20 289,280 +15.97(+5.05%)
Dec 20, 2021 316.23 317.30 309.44 316.23 249,539 +0.68(+0.22%)
Dec 17, 2021 309.64 319.89 305.12 315.55 750,658 +5.55(+1.79%)
Dec 16, 2021 316.46 319.30 307.86 310.00 278,205 -5.46(-1.73%)
Dec 15, 2021 313.01 315.69 309.27 315.46 218,016 +4.19(+1.35%)
Dec 14, 2021 310.00 313.98 306.60 311.27 216,692 -1.12(-0.36%)
Dec 13, 2021 306.10 313.26 300.11 312.39 344,458 +6.36(+2.08%)
Dec 10, 2021 313.78 314.96 305.93 306.03 265,586 -6.15(-1.97%)
Dec 09, 2021 323.88 326.98 312.18 312.18 182,388 -12.23(-3.77%)
Dec 08, 2021 321.50 326.41 316.87 324.41 194,075 +3.63(+1.13%)
Dec 07, 2021 314.23 326.79 314.23 320.78 410,958 +12.63(+4.10%)
Dec 06, 2021 302.07 310.25 297.22 308.15 306,220 +7.52(+2.50%)
Dec 03, 2021 314.35 316.62 295.71 300.63 275,988 -11.81(-3.78%)
Dec 02, 2021 305.23 314.98 304.57 312.44 277,409 +6.73(+2.20%)
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.