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 (%)
Jul 29, 2022 290.93 293.74 287.06 293.01 247,126 +0.81(+0.28%)
Jul 28, 2022 287.05 292.60 280.44 292.20 169,894 +7.02(+2.46%)
Jul 27, 2022 279.73 287.17 279.28 285.18 280,966 +6.67(+2.39%)
Jul 26, 2022 279.54 281.76 276.98 278.51 237,136 -1.93(-0.69%)
Jul 25, 2022 281.70 283.98 278.27 280.44 194,936 -1.26(-0.45%)
Jul 22, 2022 285.16 286.31 279.12 281.70 216,687 -3.11(-1.09%)
Jul 21, 2022 276.16 285.09 275.11 284.81 222,994 +8.65(+3.13%)
Jul 20, 2022 270.41 277.73 268.30 276.16 199,100 +6.81(+2.53%)
Jul 19, 2022 267.07 269.72 263.57 269.35 647,570 +6.31(+2.40%)
Jul 18, 2022 270.06 271.38 261.74 263.04 219,670 -5.19(-1.93%)
Jul 15, 2022 263.83 268.35 260.23 268.23 255,243 +9.35(+3.61%)
Jul 14, 2022 253.70 259.40 248.24 258.88 208,562 +1.94(+0.76%)
Jul 13, 2022 250.63 260.57 248.51 256.94 177,102 +0.68(+0.27%)
Jul 12, 2022 262.57 265.79 254.46 256.26 184,558 -5.81(-2.22%)
Jul 11, 2022 263.88 265.32 259.75 262.07 170,699 -4.93(-1.85%)
Jul 08, 2022 264.49 271.25 262.48 267.00 213,198 -0.32(-0.12%)
Jul 07, 2022 254.48 268.08 252.01 267.32 369,752 +13.99(+5.52%)
Jul 06, 2022 258.30 258.49 251.66 253.33 280,082 -3.33(-1.30%)
Jul 05, 2022 251.09 256.74 247.30 256.66 205,035 +2.10(+0.82%)
Jul 01, 2022 246.42 254.82 244.66 254.56 218,644 +7.05(+2.85%)
Jun 30, 2022 253.84 256.00 245.76 247.51 356,727 -8.98(-3.50%)
Jun 29, 2022 248.00 257.50 243.78 256.49 364,029 +7.41(+2.97%)
Jun 28, 2022 254.66 258.21 248.54 249.08 190,625 -5.70(-2.24%)
Jun 27, 2022 254.02 256.66 249.60 254.78 267,280 -0.54(-0.21%)
Jun 24, 2022 251.42 255.57 248.04 255.32 405,716 +6.70(+2.69%)
Jun 23, 2022 239.37 250.01 236.29 248.62 306,550 +12.32(+5.21%)
Jun 22, 2022 230.17 237.22 227.02 236.30 397,171 +4.03(+1.74%)
Jun 21, 2022 234.00 238.29 229.31 232.27 395,636 +2.48(+1.08%)
Jun 17, 2022 226.59 234.74 226.59 229.79 531,908 +5.06(+2.25%)
Jun 16, 2022 226.36 227.14 219.84 224.73 370,573 -7.62(-3.28%)
Jun 15, 2022 229.27 238.09 226.92 232.35 390,532 +2.69(+1.17%)
Jun 14, 2022 239.92 242.37 229.27 229.66 393,274 -10.91(-4.54%)
Jun 13, 2022 240.18 243.96 238.21 240.57 235,148 -9.86(-3.94%)
Jun 10, 2022 251.13 253.26 248.92 250.43 151,826 -6.68(-2.60%)
Jun 09, 2022 261.76 264.02 256.90 257.11 155,626 -8.25(-3.11%)
Jun 08, 2022 266.99 269.58 262.93 265.36 203,767 -2.87(-1.07%)
Jun 07, 2022 256.58 268.78 256.58 268.23 201,801 +8.13(+3.13%)
Jun 06, 2022 266.99 267.94 258.91 260.10 132,392 -2.15(-0.82%)
Jun 03, 2022 266.14 266.14 260.09 262.25 133,816 -7.38(-2.74%)
Jun 02, 2022 256.50 270.10 253.68 269.63 186,703 +14.27(+5.59%)
Jun 01, 2022 266.65 268.41 252.05 255.36 247,582 -8.34(-3.16%)
May 31, 2022 263.94 265.04 256.13 263.70 662,574 -2.64(-0.99%)
May 27, 2022 263.40 268.84 261.05 266.34 276,482 +5.37(+2.06%)
May 26, 2022 256.21 263.10 251.69 260.97 258,853 +6.68(+2.63%)
May 25, 2022 247.85 255.48 244.20 254.29 346,699 +5.10(+2.05%)
May 24, 2022 244.69 249.43 242.89 249.19 403,500 -0.03(-0.01%)
May 23, 2022 238.30 250.32 237.09 249.22 414,711 +13.47(+5.71%)
May 20, 2022 241.06 242.43 226.46 235.75 515,391 -2.90(-1.22%)
May 19, 2022 239.30 243.76 237.57 238.65 637,255 -1.81(-0.75%)
May 18, 2022 253.22 254.88 239.21 240.46 320,748 -17.77(-6.88%)
May 17, 2022 259.02 262.96 255.45 258.23 246,679 +4.44(+1.75%)
May 16, 2022 251.49 256.93 248.00 253.79 291,730 -0.37(-0.15%)
May 13, 2022 240.03 254.55 240.03 254.16 471,250 +19.81(+8.45%)
May 12, 2022 231.46 239.43 228.27 234.35 352,143 +0.86(+0.37%)
May 11, 2022 236.03 245.42 232.21 233.49 290,813 -4.14(-1.74%)
May 10, 2022 242.98 244.00 227.25 237.63 451,843 +3.53(+1.51%)
May 09, 2022 253.45 253.87 232.47 234.10 555,337 -23.44(-9.10%)
May 06, 2022 270.93 270.93 252.06 257.54 441,144 -14.71(-5.40%)
May 05, 2022 291.48 298.50 269.06 272.25 321,418 -22.96(-7.78%)
May 04, 2022 285.87 296.08 280.14 295.21 244,379 +9.34(+3.27%)
May 03, 2022 286.18 289.70 282.92 285.87 302,850 +0.16(+0.06%)
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.