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 31, 2007 12.37 12.49 11.84 12.31 168,059 +0.07(+0.57%)
Aug 30, 2007 11.95 12.48 11.71 12.24 329,674 +0.28(+2.34%)
Aug 29, 2007 12.12 12.22 11.62 11.96 114,958 -0.10(-0.83%)
Aug 28, 2007 11.59 12.13 11.58 12.06 287,033 +0.41(+3.52%)
Aug 27, 2007 11.30 11.67 11.20 11.65 161,366 +0.29(+2.55%)
Aug 24, 2007 11.19 11.36 10.96 11.36 141,255 +0.16(+1.47%)
Aug 23, 2007 11.55 11.55 11.10 11.20 190,691 -0.28(-2.40%)
Aug 22, 2007 11.94 12.42 11.31 11.47 292,944 -0.30(-2.55%)
Aug 21, 2007 12.25 12.50 11.73 11.77 127,654 -0.55(-4.46%)
Aug 20, 2007 12.52 12.80 12.16 12.32 157,958 -0.16(-1.28%)
Aug 17, 2007 12.64 12.76 12.31 12.48 493,520 +0.14(+1.13%)
Aug 16, 2007 10.96 12.34 10.84 12.34 482,687 +1.40(+12.80%)
Aug 15, 2007 10.80 11.17 10.66 10.94 289,773 +0.21(+1.96%)
Aug 14, 2007 11.16 11.50 10.70 10.73 385,105 -0.35(-3.16%)
Aug 13, 2007 11.65 11.73 10.63 11.08 768,644 -0.43(-3.74%)
Aug 10, 2007 13.04 13.37 11.48 11.51 914,842 -2.10(-15.43%)
Aug 09, 2007 12.50 14.31 12.44 13.61 1,304,166 +0.92(+7.25%)
Aug 08, 2007 11.81 12.83 11.67 12.69 1,325,724 +0.97(+8.28%)
Aug 07, 2007 10.97 11.78 10.89 11.72 381,562 +0.73(+6.64%)
Aug 06, 2007 10.53 11.03 10.21 10.99 365,493 +0.53(+5.07%)
Aug 03, 2007 10.41 11.00 10.34 10.46 406,812 -0.52(-4.74%)
Aug 02, 2007 10.36 10.99 10.03 10.98 315,307 +0.70(+6.81%)
Aug 01, 2007 10.28 10.38 10.01 10.28 411,924 -0.06(-0.58%)
Jul 31, 2007 10.61 10.69 10.05 10.34 248,296 -0.15(-1.43%)
Jul 30, 2007 10.31 10.70 10.00 10.49 238,645 +0.23(+2.24%)
Jul 27, 2007 10.52 10.64 10.26 10.26 183,875 -0.30(-2.84%)
Jul 26, 2007 10.50 10.72 10.40 10.56 202,096 -0.03(-0.28%)
Jul 25, 2007 10.72 10.80 10.50 10.59 439,714 -0.07(-0.66%)
Jul 24, 2007 10.62 10.88 10.50 10.66 355,686 -0.12(-1.11%)
Jul 23, 2007 10.86 10.93 10.51 10.78 125,155 -0.04(-0.37%)
Jul 20, 2007 11.15 11.17 10.48 10.82 357,389 -0.35(-3.13%)
Jul 19, 2007 11.24 11.44 11.14 11.17 285,380 -0.13(-1.15%)
Jul 18, 2007 11.05 11.40 10.97 11.30 284,840 +0.18(+1.62%)
Jul 17, 2007 10.97 11.20 10.85 11.12 135,893 +0.16(+1.46%)
Jul 16, 2007 11.12 11.21 10.90 10.96 286,717 -0.15(-1.35%)
Jul 13, 2007 10.72 11.20 10.72 11.11 280,202 +0.31(+2.87%)
Jul 12, 2007 10.20 10.86 10.14 10.80 299,778 +0.64(+6.30%)
Jul 11, 2007 10.38 10.44 9.950 10.16 225,999 -0.24(-2.31%)
Jul 10, 2007 10.51 10.59 10.20 10.40 293,223 -0.19(-1.79%)
Jul 09, 2007 10.57 10.71 10.35 10.59 245,450 +0.01(+0.09%)
Jul 06, 2007 10.83 10.83 10.31 10.58 225,333 -0.23(-2.13%)
Jul 05, 2007 10.38 10.85 10.23 10.81 281,114 +0.42(+4.04%)
Jul 03, 2007 10.50 10.51 10.23 10.39 124,467 -0.12(-1.14%)
Jul 02, 2007 10.86 10.86 10.27 10.51 320,625 -0.27(-2.50%)
Jun 29, 2007 11.08 11.08 10.50 10.78 743,409 -0.24(-2.18%)
Jun 28, 2007 11.25 11.28 10.95 11.02 138,719 -0.26(-2.30%)
Jun 27, 2007 11.10 11.29 11.00 11.28 161,654 +0.09(+0.80%)
Jun 26, 2007 11.10 11.32 10.98 11.19 184,760 +0.19(+1.73%)
Jun 25, 2007 10.99 11.18 10.83 11.00 200,017 +0.01(+0.09%)
Jun 22, 2007 11.17 11.35 10.84 10.99 367,604 -0.23(-2.05%)
Jun 21, 2007 11.68 11.73 11.18 11.22 174,469 -0.54(-4.59%)
Jun 20, 2007 11.85 11.91 11.61 11.76 143,900 -0.06(-0.51%)
Jun 19, 2007 11.70 11.85 11.55 11.82 129,500 +0.05(+0.42%)
Jun 18, 2007 11.90 11.90 11.51 11.77 170,600 -0.14(-1.18%)
Jun 15, 2007 11.42 11.91 11.30 11.91 358,600 +0.69(+6.15%)
Jun 14, 2007 11.21 11.47 11.12 11.22 160,100 -0.01(-0.09%)
Jun 13, 2007 11.08 11.39 11.08 11.23 168,800 +0.19(+1.72%)
Jun 12, 2007 11.34 11.43 11.03 11.04 158,900 -0.40(-3.50%)
Jun 11, 2007 11.50 11.61 11.38 11.44 97,216 -0.10(-0.87%)
Jun 08, 2007 11.55 11.61 11.34 11.54 126,969 -0.01(-0.09%)
Jun 07, 2007 11.72 11.75 11.34 11.55 182,379 -0.15(-1.28%)
Jun 06, 2007 11.66 11.70 11.53 11.70 110,274 -0.05(-0.43%)
Jun 05, 2007 11.75 11.81 11.60 11.75 197,485 -0.08(-0.68%)
Jun 04, 2007 11.99 12.23 11.79 11.83 202,919 -0.23(-1.91%)
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.