Skip to main content

Abiomed Inc (NQ: ABMD )

377.05 -1.03 (-0.27%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 119.50 119.50 117.60 117.94 303,737 -1.40(-1.17%)
Aug 30, 2016 120.57 120.96 119.03 119.34 221,260 -1.37(-1.13%)
Aug 29, 2016 119.03 121.44 118.90 120.71 303,057 +1.95(+1.64%)
Aug 26, 2016 117.28 118.99 116.36 118.76 262,123 +1.82(+1.56%)
Aug 25, 2016 117.00 119.19 116.21 116.94 298,097 -0.46(-0.39%)
Aug 24, 2016 121.49 121.93 117.03 117.40 346,596 -3.67(-3.03%)
Aug 23, 2016 121.01 121.48 121.00 121.07 346,735 +0.40(+0.33%)
Aug 22, 2016 121.02 121.61 120.09 120.67 321,338 -0.76(-0.63%)
Aug 19, 2016 121.00 122.06 120.35 121.43 369,444 -0.09(-0.07%)
Aug 18, 2016 122.23 123.91 121.05 121.52 262,344 -0.24(-0.20%)
Aug 17, 2016 122.90 122.90 120.49 121.76 261,279 -0.70(-0.57%)
Aug 16, 2016 122.80 123.26 121.83 122.46 250,529 -0.93(-0.75%)
Aug 15, 2016 123.81 124.43 123.22 123.39 314,061 -0.30(-0.24%)
Aug 12, 2016 123.81 123.96 122.24 123.69 233,100 -0.40(-0.32%)
Aug 11, 2016 123.28 124.72 122.99 124.09 389,947 +0.63(+0.51%)
Aug 10, 2016 123.70 124.26 121.46 123.46 364,500 +0.13(+0.11%)
Aug 09, 2016 120.81 124.06 120.81 123.33 619,672 +3.07(+2.55%)
Aug 08, 2016 120.00 120.31 118.33 120.26 365,510 +0.01(+0.01%)
Aug 05, 2016 121.62 122.98 120.00 120.25 476,817 -1.16(-0.96%)
Aug 04, 2016 118.73 121.57 118.46 121.41 549,692 +2.83(+2.39%)
Aug 03, 2016 119.05 119.85 118.32 118.58 371,965 -0.33(-0.28%)
Aug 02, 2016 119.50 119.90 117.50 118.91 586,770 -0.59(-0.49%)
Aug 01, 2016 118.12 119.55 118.12 119.50 561,785 +1.53(+1.30%)
Jul 29, 2016 115.24 119.93 115.24 117.97 880,073 +2.94(+2.56%)
Jul 28, 2016 116.00 116.00 112.05 115.03 828,104 -0.94(-0.81%)
Jul 27, 2016 114.93 116.45 114.12 115.97 928,820 +1.70(+1.49%)
Jul 26, 2016 114.20 114.96 114.05 114.27 841,357 -0.35(-0.31%)
Jul 25, 2016 116.35 116.41 114.26 114.62 756,719 -1.63(-1.40%)
Jul 22, 2016 116.07 116.47 115.07 116.25 435,028 +0.24(+0.21%)
Jul 21, 2016 118.45 118.89 115.31 116.01 463,432 -2.23(-1.89%)
Jul 20, 2016 117.28 119.90 117.25 118.24 574,503 +1.65(+1.42%)
Jul 19, 2016 117.32 118.88 116.16 116.59 391,182 -0.88(-0.75%)
Jul 18, 2016 117.91 118.26 116.66 117.47 343,322 +0.33(+0.28%)
Jul 15, 2016 117.92 118.55 116.60 117.14 311,525 -0.64(-0.54%)
Jul 14, 2016 118.39 118.69 116.94 117.78 480,559 +0.28(+0.23%)
Jul 13, 2016 118.53 119.72 116.82 117.50 637,344 -0.26(-0.22%)
Jul 12, 2016 116.17 118.21 116.00 117.76 803,751 +1.82(+1.57%)
Jul 11, 2016 115.00 116.71 114.63 115.94 795,738 +1.79(+1.57%)
Jul 08, 2016 114.08 115.89 112.86 114.15 645,893 +0.62(+0.55%)
Jul 07, 2016 111.96 114.50 111.14 113.53 592,422 +3.70(+3.37%)
Jul 05, 2016 109.91 110.78 108.77 109.83 531,802 -0.34(-0.31%)
Jul 01, 2016 109.71 110.17 110.17 110.17 355,200 +0.88(+0.81%)
Jun 30, 2016 109.21 109.66 108.11 109.29 719,336 +1.13(+1.04%)
Jun 29, 2016 105.98 108.48 105.66 108.16 791,818 +3.07(+2.92%)
Jun 28, 2016 101.94 105.35 101.25 105.09 667,003 +3.86(+3.81%)
Jun 27, 2016 99.57 101.45 99.01 101.23 1,046,022 +0.86(+0.86%)
Jun 24, 2016 99.00 103.97 98.01 100.37 4,664,903 -3.88(-3.72%)
Jun 23, 2016 102.69 104.27 101.52 104.25 558,205 +2.55(+2.51%)
Jun 22, 2016 101.49 103.11 101.04 101.70 394,987 -0.06(-0.06%)
Jun 21, 2016 101.57 103.14 100.51 101.76 466,838 +0.04(+0.04%)
Jun 20, 2016 100.00 102.84 99.61 101.72 625,658 +2.49(+2.51%)
Jun 17, 2016 100.33 100.46 98.07 99.23 801,782 -1.49(-1.48%)
Jun 16, 2016 102.56 103.00 99.40 100.72 566,016 -2.37(-2.30%)
Jun 15, 2016 102.34 103.42 101.62 103.09 456,650 +1.06(+1.04%)
Jun 14, 2016 101.56 102.45 100.91 102.03 294,545 +0.26(+0.26%)
Jun 13, 2016 101.93 103.48 101.59 101.77 419,680 -0.76(-0.74%)
Jun 10, 2016 103.31 103.64 101.93 102.53 343,461 -1.78(-1.71%)
Jun 09, 2016 104.23 104.92 103.25 104.31 381,989 -0.06(-0.06%)
Jun 08, 2016 104.54 104.91 104.13 104.37 415,374 +0.06(+0.06%)
Jun 07, 2016 101.92 104.95 101.63 104.31 588,009 +2.42(+2.38%)
Jun 06, 2016 101.64 102.14 100.76 101.89 338,429 +0.08(+0.08%)
Jun 03, 2016 101.75 102.13 100.90 101.81 495,950 -0.06(-0.06%)
Jun 02, 2016 101.50 101.97 100.83 101.87 381,604 +0.29(+0.29%)
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.