Skip to main content

Abiomed Inc (NQ: ABMD )

245.66 -3.30 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.39 22.53 21.92 22.33 282,127 +0.19(+0.86%)
Aug 30, 2012 22.25 22.28 21.89 22.14 219,616 -0.39(-1.73%)
Aug 29, 2012 22.50 22.68 22.39 22.53 449,122 +0.09(+0.40%)
Aug 27, 2012 22.00 22.48 21.90 22.44 332,963 +0.63(+2.89%)
Aug 24, 2012 21.70 21.99 21.38 21.81 174,736 +0.00(+0.00%)
Aug 23, 2012 21.27 21.85 21.12 21.81 394,278 +0.45(+2.11%)
Aug 22, 2012 21.25 21.36 21.05 21.36 203,167 +0.04(+0.19%)
Aug 21, 2012 21.79 21.96 21.25 21.32 406,548 -0.39(-1.80%)
Aug 20, 2012 20.66 21.97 20.59 21.71 825,570 +0.92(+4.43%)
Aug 17, 2012 19.57 20.84 19.57 20.79 564,266 +1.28(+6.56%)
Aug 16, 2012 20.44 20.57 19.49 19.51 702,316 -1.01(-4.92%)
Aug 15, 2012 20.34 21.35 20.08 20.52 484,692 +0.17(+0.84%)
Aug 14, 2012 20.38 20.55 19.78 20.35 576,581 +0.08(+0.39%)
Aug 13, 2012 21.32 21.39 20.19 20.27 1,031,370 -1.18(-5.50%)
Aug 10, 2012 21.93 21.98 21.30 21.45 426,012 -0.53(-2.41%)
Aug 09, 2012 21.56 22.14 21.51 21.98 473,430 +0.38(+1.76%)
Aug 08, 2012 22.24 22.35 21.42 21.60 786,477 -0.84(-3.74%)
Aug 07, 2012 22.55 22.81 22.20 22.44 520,366 +0.00(+0.00%)
Aug 06, 2012 22.74 23.50 22.24 22.44 599,056 -0.76(-3.28%)
Aug 03, 2012 23.30 23.37 22.86 23.20 616,571 +0.37(+1.62%)
Aug 02, 2012 23.87 24.00 21.36 22.83 1,267,090 -0.14(-0.61%)
Aug 01, 2012 22.71 23.18 22.21 22.97 584,100 +0.42(+1.86%)
Jul 31, 2012 22.35 22.72 22.16 22.55 302,307 +0.12(+0.53%)
Jul 30, 2012 22.17 22.47 21.87 22.43 274,764 +0.35(+1.59%)
Jul 27, 2012 22.02 22.81 21.86 22.08 265,189 +0.22(+1.01%)
Jul 26, 2012 22.16 22.16 21.77 21.86 301,199 +0.17(+0.78%)
Jul 25, 2012 22.13 22.15 21.43 21.69 373,852 -0.20(-0.91%)
Jul 24, 2012 22.75 22.83 21.65 21.89 318,403 -0.63(-2.80%)
Jul 23, 2012 22.82 22.94 22.20 22.52 319,224 -0.81(-3.47%)
Jul 20, 2012 23.50 23.77 23.18 23.33 260,121 -0.38(-1.60%)
Jul 19, 2012 24.03 24.22 23.51 23.71 411,628 -0.22(-0.92%)
Jul 18, 2012 24.15 24.93 23.50 23.93 698,642 -0.22(-0.91%)
Jul 17, 2012 24.37 24.50 23.79 24.15 310,222 -0.12(-0.49%)
Jul 16, 2012 24.28 24.35 23.94 24.27 310,584 -0.17(-0.70%)
Jul 13, 2012 23.85 24.50 23.80 24.44 293,098 +0.63(+2.65%)
Jul 12, 2012 23.59 23.98 23.40 23.81 203,184 -0.10(-0.42%)
Jul 11, 2012 23.71 24.00 23.36 23.91 396,756 +0.20(+0.84%)
Jul 10, 2012 23.77 23.84 23.50 23.71 302,792 +0.10(+0.42%)
Jul 09, 2012 23.46 23.86 23.30 23.61 295,137 +0.11(+0.47%)
Jul 06, 2012 23.39 23.86 23.22 23.50 235,213 -0.22(-0.93%)
Jul 05, 2012 23.38 23.85 23.26 23.72 246,623 +0.19(+0.81%)
Jul 03, 2012 23.53 23.74 23.09 23.53 223,488 +0.07(+0.30%)
Jul 02, 2012 22.96 23.55 22.81 23.46 656,855 +0.64(+2.80%)
Jun 29, 2012 22.48 22.92 22.15 22.82 537,538 +0.91(+4.15%)
Jun 28, 2012 21.67 21.96 21.19 21.91 442,086 +0.04(+0.18%)
Jun 27, 2012 21.06 21.90 20.58 21.87 508,175 +0.87(+4.14%)
Jun 26, 2012 20.77 21.26 20.59 21.00 223,088 +0.29(+1.40%)
Jun 25, 2012 20.95 21.07 20.55 20.71 269,279 -0.50(-2.36%)
Jun 22, 2012 21.37 21.59 20.91 21.21 603,819 +0.06(+0.28%)
Jun 21, 2012 22.13 22.33 21.06 21.15 455,542 -0.96(-4.34%)
Jun 20, 2012 21.94 22.23 21.83 22.11 385,629 +0.21(+0.96%)
Jun 19, 2012 21.88 22.39 21.65 21.90 576,106 +0.20(+0.92%)
Jun 18, 2012 21.94 22.07 21.63 21.70 316,381 -0.45(-2.03%)
Jun 15, 2012 21.44 22.27 21.15 22.15 547,250 +0.73(+3.41%)
Jun 14, 2012 21.00 21.89 21.00 21.42 494,179 +0.47(+2.24%)
Jun 13, 2012 21.43 21.86 20.62 20.95 328,777 -0.50(-2.33%)
Jun 12, 2012 21.26 21.63 20.62 21.45 350,973 +0.26(+1.23%)
Jun 11, 2012 22.43 23.01 21.14 21.19 581,125 -0.62(-2.84%)
Jun 08, 2012 21.20 22.16 21.05 21.81 464,600 +0.51(+2.39%)
Jun 07, 2012 21.71 22.05 21.17 21.30 481,377 -0.07(-0.33%)
Jun 06, 2012 20.64 21.47 20.37 21.37 732,193 +0.96(+4.70%)
Jun 05, 2012 19.65 20.74 19.34 20.41 686,016 +0.64(+3.24%)
Jun 04, 2012 19.53 20.10 19.18 19.77 979,361 +0.86(+4.55%)
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.