Skip to main content

Abiomed Inc (NQ: ABMD )

242.49 -3.04 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.070 5.290 5.060 5.290 17,600 +0.06(+1.15%)
Aug 28, 2003 5.080 5.250 5.070 5.230 6,400 +0.13(+2.55%)
Aug 27, 2003 5.060 5.280 5.060 5.100 12,200 +0.04(+0.79%)
Aug 26, 2003 5.030 5.150 4.990 5.060 22,400 +0.02(+0.40%)
Aug 25, 2003 5.090 5.150 4.980 5.040 26,100 -0.07(-1.37%)
Aug 22, 2003 5.300 5.350 5.100 5.110 15,500 -0.20(-3.77%)
Aug 21, 2003 5.250 5.310 5.150 5.310 15,300 +0.06(+1.14%)
Aug 20, 2003 5.490 5.490 5.250 5.250 15,800 -0.13(-2.42%)
Aug 19, 2003 5.440 5.440 5.340 5.380 14,700 -0.04(-0.74%)
Aug 18, 2003 5.349 5.500 5.230 5.420 59,600 +0.19(+3.61%)
Aug 15, 2003 5.400 5.400 5.230 5.231 13,500 -0.08(-1.49%)
Aug 14, 2003 5.100 5.400 5.100 5.310 17,500 +0.16(+3.11%)
Aug 13, 2003 5.400 5.400 5.150 5.150 11,700 -0.15(-2.83%)
Aug 12, 2003 5.210 5.350 5.210 5.300 35,400 +0.04(+0.76%)
Aug 11, 2003 5.100 5.450 5.080 5.260 52,500 +0.18(+3.54%)
Aug 08, 2003 5.010 5.200 4.770 5.080 44,700 -0.12(-2.31%)
Aug 07, 2003 5.060 5.220 5.000 5.200 18,900 +0.04(+0.78%)
Aug 06, 2003 5.100 5.390 5.020 5.160 32,900 -0.03(-0.58%)
Aug 05, 2003 5.380 5.380 5.100 5.190 27,500 -0.05(-0.95%)
Aug 04, 2003 5.490 5.550 5.140 5.240 32,300 -0.04(-0.76%)
Aug 01, 2003 5.500 5.600 5.280 5.280 12,383 -0.34(-6.05%)
Jul 31, 2003 5.790 5.790 5.440 5.620 12,300 +0.05(+0.90%)
Jul 30, 2003 5.380 5.800 5.360 5.570 19,700 +0.07(+1.27%)
Jul 29, 2003 5.200 5.610 5.200 5.500 30,300 +0.25(+4.76%)
Jul 28, 2003 5.740 5.740 5.211 5.250 59,800 -0.33(-5.91%)
Jul 25, 2003 5.740 5.740 5.563 5.580 7,300 -0.17(-2.96%)
Jul 24, 2003 5.750 5.840 5.521 5.750 50,900 +0.11(+2.02%)
Jul 23, 2003 5.650 6.000 5.510 5.636 26,100 -0.03(-0.60%)
Jul 22, 2003 5.760 5.810 5.500 5.670 60,100 -0.09(-1.56%)
Jul 21, 2003 5.650 5.810 5.270 5.760 41,100 +0.26(+4.73%)
Jul 18, 2003 5.599 5.650 5.330 5.500 60,000 -0.03(-0.54%)
Jul 17, 2003 5.770 5.900 5.470 5.530 60,200 -0.02(-0.36%)
Jul 16, 2003 6.100 6.350 5.550 5.550 127,700 -0.60(-9.76%)
Jul 15, 2003 5.680 6.200 5.650 6.150 95,100 +0.51(+9.04%)
Jul 14, 2003 5.550 5.670 5.400 5.640 53,900 +0.24(+4.44%)
Jul 11, 2003 5.300 5.570 5.200 5.400 53,100 +0.11(+2.08%)
Jul 10, 2003 5.110 5.430 5.100 5.290 27,900 +0.14(+2.72%)
Jul 09, 2003 5.180 5.240 4.930 5.150 37,800 -0.07(-1.36%)
Jul 08, 2003 5.110 5.410 5.110 5.221 42,800 -0.08(-1.49%)
Jul 07, 2003 5.060 5.370 5.060 5.300 44,700 +0.25(+4.95%)
Jul 03, 2003 5.120 5.450 4.940 5.050 109,100 -0.24(-4.54%)
Jul 02, 2003 5.200 5.360 5.170 5.290 63,300 -0.01(-0.19%)
Jul 01, 2003 5.350 5.480 5.260 5.300 76,300 -0.06(-1.12%)
Jun 30, 2003 5.504 5.820 5.000 5.360 464,011 -0.14(-2.62%)
Jun 27, 2003 5.530 5.650 5.210 5.504 49,900 +0.10(+1.93%)
Jun 26, 2003 5.290 5.400 5.230 5.400 34,700 +0.29(+5.68%)
Jun 25, 2003 5.100 5.480 5.050 5.110 44,000 -0.08(-1.54%)
Jun 24, 2003 5.120 5.400 5.060 5.190 56,500 +0.09(+1.76%)
Jun 23, 2003 5.400 5.400 5.050 5.100 65,700 -0.30(-5.56%)
Jun 20, 2003 5.599 5.700 5.190 5.400 92,000 -0.20(-3.57%)
Jun 19, 2003 6.030 6.030 5.540 5.600 111,100 -0.31(-5.25%)
Jun 18, 2003 5.940 6.100 5.840 5.910 89,500 -0.26(-4.21%)
Jun 17, 2003 6.000 6.260 6.000 6.170 51,900 +0.02(+0.33%)
Jun 16, 2003 6.200 6.300 6.000 6.150 88,600 -0.06(-0.97%)
Jun 13, 2003 6.400 6.470 6.190 6.210 138,600 -0.06(-0.96%)
Jun 12, 2003 6.440 6.620 6.200 6.270 149,000 -0.07(-1.10%)
Jun 11, 2003 6.660 6.660 6.300 6.340 102,900 -0.03(-0.47%)
Jun 10, 2003 6.100 6.540 6.010 6.370 147,000 +0.31(+5.12%)
Jun 09, 2003 6.210 6.420 6.010 6.060 88,900 -0.20(-3.19%)
Jun 06, 2003 6.410 6.800 6.190 6.260 198,600 -0.53(-7.81%)
Jun 05, 2003 6.400 6.980 6.300 6.790 163,200 +0.13(+1.95%)
Jun 04, 2003 6.990 7.560 6.500 6.660 363,700 -0.27(-3.90%)
Jun 03, 2003 5.800 6.980 5.760 6.930 283,900 +1.05(+17.86%)
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.