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 (%)
Aug 30, 2002 5.730 5.730 5.260 5.280 26,500 -0.30(-5.38%)
Aug 29, 2002 5.380 5.800 5.300 5.580 135,100 +0.28(+5.28%)
Aug 28, 2002 5.125 5.399 5.050 5.300 92,690 +0.15(+2.91%)
Aug 27, 2002 4.800 5.450 4.800 5.150 87,900 -0.59(-10.28%)
Aug 26, 2002 5.119 5.850 5.020 5.740 71,700 +0.56(+10.81%)
Aug 23, 2002 5.050 5.370 4.280 5.180 208,850 +0.13(+2.57%)
Aug 22, 2002 5.490 5.496 4.710 5.050 12,260,000 -0.08(-1.56%)
Aug 21, 2002 5.730 5.850 5.130 5.130 3,170,000 -0.50(-8.88%)
Aug 20, 2002 5.510 5.780 5.500 5.630 16,800 -0.28(-4.74%)
Aug 16, 2002 5.510 5.990 5.510 5.910 37,500 +0.18(+3.14%)
Aug 15, 2002 5.950 6.130 5.580 5.730 61,600 -0.19(-3.21%)
Aug 14, 2002 5.600 5.930 5.500 5.920 36,300 +0.31(+5.53%)
Aug 13, 2002 6.020 6.169 5.580 5.610 16,300 -0.32(-5.40%)
Aug 12, 2002 5.750 5.930 5.510 5.930 23,100 -0.08(-1.31%)
Aug 07, 2002 5.750 6.210 5.750 6.009 23,892 +0.11(+1.85%)
Aug 06, 2002 5.830 6.020 5.500 5.900 51,900 +0.35(+6.25%)
Aug 05, 2002 6.080 6.080 5.550 5.553 553,600 -0.70(-11.15%)
Aug 02, 2002 6.300 6.599 5.600 6.250 71,584 -0.05(-0.78%)
Aug 01, 2002 6.630 6.860 6.080 6.299 22,100 -0.32(-4.85%)
Jul 31, 2002 6.110 6.630 5.820 6.620 31,199 +0.66(+11.07%)
Jul 30, 2002 5.700 6.160 5.700 5.960 29,219 -0.03(-0.50%)
Jul 29, 2002 6.040 6.250 5.800 5.990 33,200 +0.09(+1.53%)
Jul 26, 2002 5.940 5.940 5.300 5.900 4,190,000 +0.05(+0.85%)
Jul 25, 2002 5.850 6.000 5.460 5.850 74,400 +0.13(+2.27%)
Jul 24, 2002 5.700 6.190 5.470 5.720 110,594 -0.27(-4.51%)
Jul 23, 2002 6.300 6.395 5.750 5.990 52,100 -0.51(-7.83%)
Jul 22, 2002 6.280 6.499 6.030 6.499 34,707 +0.21(+3.32%)
Jul 19, 2002 6.270 6.480 5.870 6.290 38,600 +0.11(+1.78%)
Jul 17, 2002 6.340 6.790 5.640 6.180 230,500 -0.32(-4.92%)
Jul 12, 2002 6.600 6.690 6.060 6.500 66,100 +0.30(+4.84%)
Jul 11, 2002 7.080 7.160 6.120 6.200 70,400 -0.43(-6.53%)
Jul 10, 2002 7.000 7.160 6.600 6.633 55,400 -0.50(-7.04%)
Jul 09, 2002 7.040 7.135 7.040 7.135 57,400 +0.09(+1.35%)
Jul 08, 2002 7.661 7.661 7.040 7.040 51,800 -0.62(-8.11%)
Jul 05, 2002 6.990 7.930 6.990 7.661 24,400 +0.31(+4.23%)
Jul 04, 2002 7.050 7.590 6.770 7.350 60,300 +0.00(+0.00%)
Jul 03, 2002 7.050 7.590 6.770 7.350 60,300 +0.35(+5.00%)
Jul 02, 2002 8.000 8.000 7.000 7.000 92,700 -0.52(-6.91%)
Jul 01, 2002 8.290 8.480 7.520 7.520 91,000 -0.96(-11.31%)
Jun 28, 2002 7.050 8.750 7.050 8.479 311,400 +1.29(+17.93%)
Jun 27, 2002 7.140 7.440 6.920 7.190 77,900 +0.04(+0.56%)
Jun 26, 2002 6.440 7.150 6.290 7.150 108,000 +0.40(+5.93%)
Jun 25, 2002 6.750 7.000 6.470 6.750 96,700 +0.00(+0.01%)
Jun 21, 2002 6.910 7.110 6.250 6.749 60,700 +0.36(+5.60%)
Jun 20, 2002 6.650 6.650 6.030 6.391 44,100 +0.00(+0.02%)
Jun 19, 2002 6.210 6.650 6.020 6.390 65,000 +0.19(+3.06%)
Jun 18, 2002 6.200 7.150 6.050 6.200 88,700 +0.20(+3.33%)
Jun 17, 2002 6.350 6.360 5.820 6.000 73,000 +0.33(+5.80%)
Jun 14, 2002 6.200 6.300 5.671 5.671 46,600 -0.66(-10.41%)
Jun 12, 2002 6.500 6.740 6.050 6.330 77,600 -0.07(-1.09%)
Jun 11, 2002 6.510 6.762 6.400 6.400 38,400 -0.21(-3.18%)
Jun 10, 2002 6.810 7.120 6.600 6.610 39,800 -0.40(-5.71%)
Jun 07, 2002 6.750 7.120 6.570 7.010 38,100 +0.26(+3.85%)
Jun 06, 2002 7.061 7.100 6.700 6.750 38,400 -0.39(-5.46%)
Jun 05, 2002 7.340 7.350 7.020 7.140 54,200 -0.26(-3.51%)
May 31, 2002 7.390 7.940 7.320 7.400 113,100 +0.27(+3.79%)
May 28, 2002 7.050 7.430 7.000 7.130 42,000 +0.03(+0.42%)
May 27, 2002 7.455 7.690 7.100 7.100 53,800 -0.06(-0.84%)
May 24, 2002 7.455 7.690 7.130 7.160 53,800 -0.54(-7.01%)
May 23, 2002 7.010 7.700 6.940 7.700 164,900 +0.40(+5.48%)
May 22, 2002 6.310 7.550 6.300 7.300 211,200 +1.09(+17.55%)
May 21, 2002 6.650 7.300 6.200 6.210 91,400 -0.48(-7.17%)
May 20, 2002 7.200 7.200 6.671 6.690 55,900 -0.31(-4.43%)
May 17, 2002 7.150 7.450 6.500 7.000 126,200 +0.00(+0.00%)
May 16, 2002 6.900 7.160 6.850 7.000 53,700 -0.10(-1.39%)
May 15, 2002 6.960 7.250 6.850 7.099 102,900 +0.14(+2.00%)
May 14, 2002 7.400 7.400 6.700 6.960 98,900 +0.20(+2.96%)
May 13, 2002 7.170 7.610 6.600 6.760 87,500 -0.49(-6.76%)
May 10, 2002 7.580 7.610 7.060 7.250 79,500 -0.25(-3.33%)
May 09, 2002 7.740 7.900 7.250 7.500 118,700 -0.11(-1.45%)
May 08, 2002 6.820 7.830 6.710 7.610 116,700 +0.96(+14.44%)
May 07, 2002 6.840 7.140 6.360 6.650 189,400 -0.19(-2.78%)
May 06, 2002 7.240 7.240 6.840 6.840 108,200 -0.36(-5.00%)
May 03, 2002 7.000 7.200 6.750 7.200 184,700 +0.00(+0.00%)
May 02, 2002 6.950 7.230 6.950 7.200 103,200 +0.10(+1.41%)
May 01, 2002 7.130 7.200 6.930 7.100 206,100 +0.09(+1.28%)
Apr 30, 2002 6.985 7.140 6.760 7.010 219,900 +0.06(+0.86%)
Apr 29, 2002 7.380 7.580 6.680 6.950 150,500 -0.41(-5.57%)
Apr 26, 2002 8.050 8.150 6.910 7.360 187,900 -0.47(-6.00%)
Apr 25, 2002 8.020 8.360 7.610 7.830 127,400 -0.19(-2.37%)
Apr 24, 2002 8.120 8.620 8.020 8.020 177,100 -0.09(-1.11%)
Apr 23, 2002 8.340 8.490 8.050 8.110 114,200 -0.18(-2.17%)
Apr 22, 2002 8.510 8.510 8.220 8.290 71,100 -0.05(-0.60%)
Apr 19, 2002 9.090 9.100 8.300 8.340 99,300 -0.65(-7.23%)
Apr 18, 2002 8.300 9.040 8.060 8.990 108,000 +0.74(+8.97%)
Apr 17, 2002 8.900 8.940 8.100 8.250 163,500 -0.45(-5.17%)
Apr 16, 2002 9.020 9.200 8.490 8.700 129,300 -0.14(-1.58%)
Apr 15, 2002 8.940 9.000 8.480 8.840 97,200 +0.07(+0.80%)
Apr 12, 2002 9.510 9.520 8.710 8.770 130,600 -0.59(-6.30%)
Apr 11, 2002 9.450 9.800 9.260 9.360 107,000 +0.15(+1.63%)
Apr 10, 2002 9.235 9.400 8.860 9.210 201,000 +0.07(+0.77%)
Apr 09, 2002 8.900 9.440 8.750 9.140 72,700 -0.01(-0.11%)
Apr 08, 2002 9.600 9.650 8.800 9.150 167,000 -0.35(-3.68%)
Apr 05, 2002 10.10 10.14 9.500 9.500 45,300 -0.50(-5.00%)
Apr 04, 2002 10.50 10.64 9.900 10.00 91,700 -0.25(-2.44%)
Apr 03, 2002 9.910 10.50 9.900 10.25 161,500 -0.38(-3.57%)
Apr 02, 2002 11.11 11.30 10.63 10.63 59,200 -0.62(-5.51%)
Apr 01, 2002 11.09 11.27 10.80 11.25 156,500 +0.15(+1.35%)
Mar 29, 2002 11.00 11.10 10.82 11.10 65,400 +0.00(+0.00%)
Mar 28, 2002 11.00 11.10 10.82 11.10 65,400 +0.42(+3.93%)
Mar 27, 2002 10.79 11.10 10.50 10.68 148,600 -0.11(-1.02%)
Mar 26, 2002 11.00 11.00 10.51 10.79 99,600 -0.11(-1.01%)
Mar 25, 2002 10.55 10.90 10.55 10.90 84,900 +0.30(+2.83%)
Mar 22, 2002 10.71 11.00 10.50 10.60 132,500 +0.11(+1.05%)
Mar 21, 2002 11.19 11.20 10.35 10.49 226,800 -0.39(-3.58%)
Mar 20, 2002 11.25 11.49 10.85 10.88 125,000 -0.55(-4.81%)
Mar 19, 2002 10.30 11.72 10.30 11.43 196,100 +1.19(+11.62%)
Mar 18, 2002 10.10 10.42 10.01 10.24 147,800 +0.09(+0.89%)
Mar 15, 2002 9.700 10.54 9.650 10.15 137,400 +0.22(+2.22%)
Mar 14, 2002 10.10 10.10 9.860 9.930 38,600 +0.07(+0.71%)
Mar 13, 2002 9.800 10.09 9.750 9.860 80,100 -0.16(-1.60%)
Mar 12, 2002 10.18 10.30 9.860 10.02 30,500 -0.18(-1.76%)
Mar 11, 2002 10.34 10.34 9.780 10.20 92,800 +0.05(+0.49%)
Mar 08, 2002 10.50 10.50 9.850 10.15 109,300 +0.15(+1.50%)
Mar 07, 2002 10.38 10.64 10.00 10.00 170,100 -0.10(-0.99%)
Mar 06, 2002 9.940 10.57 9.710 10.10 176,100 +0.44(+4.55%)
Mar 05, 2002 9.965 10.10 9.460 9.660 121,200 -0.29(-2.91%)
Mar 04, 2002 10.35 10.38 8.960 9.950 347,500 -0.10(-1.00%)
Mar 01, 2002 9.900 10.11 9.500 10.05 118,600 +0.12(+1.21%)
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.