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 (%)
Jun 28, 2019 256.63 260.59 253.76 260.49 480,800 +5.56(+2.18%)
Jun 27, 2019 253.97 257.54 253.00 254.93 318,326 +3.31(+1.32%)
Jun 26, 2019 256.45 259.82 251.00 251.62 429,643 -5.44(-2.12%)
Jun 25, 2019 254.00 260.59 253.17 257.06 537,133 +3.89(+1.54%)
Jun 24, 2019 256.06 259.29 252.50 253.17 535,006 -2.87(-1.12%)
Jun 21, 2019 260.00 261.45 255.51 256.04 650,900 -4.29(-1.65%)
Jun 20, 2019 258.04 262.49 253.20 260.33 468,913 +4.03(+1.57%)
Jun 19, 2019 257.85 258.39 252.57 256.30 468,302 -0.17(-0.07%)
Jun 18, 2019 258.12 262.67 256.24 256.47 443,275 +0.32(+0.12%)
Jun 17, 2019 251.64 259.27 250.22 256.15 435,778 +5.19(+2.07%)
Jun 14, 2019 255.38 256.05 249.52 250.96 469,700 -4.57(-1.79%)
Jun 13, 2019 253.72 256.98 251.28 255.53 514,534 +0.99(+0.39%)
Jun 12, 2019 259.99 266.00 252.57 254.54 610,020 -7.49(-2.86%)
Jun 11, 2019 274.19 279.69 259.33 262.03 703,785 -10.40(-3.82%)
Jun 10, 2019 269.61 275.96 269.20 272.43 1,046,068 +4.56(+1.70%)
Jun 07, 2019 270.29 274.59 266.14 267.87 386,400 -1.32(-0.49%)
Jun 06, 2019 268.48 271.61 265.77 269.19 635,585 +0.39(+0.15%)
Jun 05, 2019 270.00 271.74 263.97 268.80 786,036 +1.74(+0.65%)
Jun 04, 2019 264.11 268.95 263.99 267.06 639,130 +5.63(+2.15%)
Jun 03, 2019 260.76 265.05 257.98 261.43 649,173 -0.49(-0.19%)
May 31, 2019 262.49 264.84 259.49 261.92 514,100 -4.47(-1.68%)
May 30, 2019 261.78 266.76 261.02 266.39 444,762 +6.02(+2.31%)
May 29, 2019 268.93 270.00 260.05 260.37 775,905 -9.03(-3.35%)
May 28, 2019 269.81 276.07 269.36 269.40 834,934 -0.99(-0.37%)
May 24, 2019 262.97 272.79 262.83 270.39 695,300 +7.75(+2.95%)
May 23, 2019 263.50 266.60 259.21 262.64 881,756 -2.84(-1.07%)
May 22, 2019 260.14 266.89 260.14 265.48 653,480 +5.14(+1.97%)
May 21, 2019 253.99 263.90 253.27 260.34 746,489 +7.73(+3.06%)
May 20, 2019 258.18 259.13 252.01 252.61 720,542 -7.87(-3.02%)
May 17, 2019 260.74 262.95 256.00 260.48 596,100 -1.66(-0.63%)
May 16, 2019 258.57 268.52 258.53 262.14 1,183,714 +2.46(+0.95%)
May 15, 2019 254.50 261.39 252.17 259.68 574,493 +2.99(+1.16%)
May 14, 2019 253.67 260.85 252.00 256.69 574,747 +4.32(+1.71%)
May 13, 2019 251.00 254.59 248.73 252.37 778,216 -6.55(-2.53%)
May 10, 2019 260.74 260.74 251.09 258.92 667,000 -3.02(-1.15%)
May 09, 2019 257.00 263.50 252.71 261.94 713,084 +1.67(+0.64%)
May 08, 2019 260.25 263.04 257.02 260.27 739,954 -1.71(-0.65%)
May 07, 2019 266.43 268.72 256.74 261.98 1,000,250 -6.97(-2.59%)
May 06, 2019 265.82 273.14 263.59 268.95 920,894 -2.80(-1.03%)
May 03, 2019 265.50 273.35 265.50 271.75 1,075,900 +6.98(+2.64%)
May 02, 2019 232.00 280.00 228.00 264.77 4,772,929 -12.30(-4.44%)
May 01, 2019 279.36 281.75 274.31 277.07 1,343,267 -0.34(-0.12%)
Apr 30, 2019 273.01 279.20 272.45 277.41 826,375 +3.41(+1.24%)
Apr 29, 2019 275.43 277.00 271.95 274.00 805,682 -0.91(-0.33%)
Apr 26, 2019 268.40 276.96 268.40 274.91 736,200 +6.78(+2.53%)
Apr 25, 2019 268.90 278.47 265.00 268.13 600,162 -2.70(-1.00%)
Apr 24, 2019 260.06 276.77 258.02 270.83 1,113,294 +8.65(+3.30%)
Apr 23, 2019 260.81 263.95 256.16 262.18 738,014 +1.25(+0.48%)
Apr 22, 2019 255.70 263.79 254.50 260.93 764,925 +4.37(+1.70%)
Apr 18, 2019 252.50 257.07 244.08 256.56 1,183,100 +5.07(+2.02%)
Apr 17, 2019 267.58 267.86 250.30 251.49 1,020,074 -14.46(-5.44%)
Apr 16, 2019 273.95 275.52 264.54 265.95 563,036 -6.35(-2.33%)
Apr 15, 2019 271.45 276.79 270.68 272.30 884,304 +2.22(+0.82%)
Apr 12, 2019 272.14 273.00 267.60 270.08 950,200 -1.81(-0.67%)
Apr 11, 2019 280.18 280.49 270.25 271.89 849,858 -8.65(-3.08%)
Apr 10, 2019 282.77 282.77 278.24 280.54 591,191 -1.11(-0.39%)
Apr 09, 2019 281.53 284.41 281.19 281.65 490,000 -1.30(-0.46%)
Apr 08, 2019 285.40 286.50 278.21 282.95 600,471 -1.96(-0.69%)
Apr 05, 2019 282.87 288.09 282.13 284.91 549,300 +2.04(+0.72%)
Apr 04, 2019 284.40 286.91 277.64 282.87 691,855 -2.07(-0.73%)
Apr 03, 2019 286.86 288.47 283.91 284.94 576,154 +0.74(+0.26%)
Apr 02, 2019 277.77 284.98 275.53 284.20 550,077 +6.44(+2.32%)
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.