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 29, 2014 26.08 26.05 26.05 26.05 162,700 -0.02(-0.08%)
Aug 28, 2014 25.94 26.13 25.88 26.07 180,707 +0.04(+0.15%)
Aug 27, 2014 25.90 26.10 25.56 26.03 248,424 +0.24(+0.93%)
Aug 26, 2014 25.15 25.88 25.07 25.79 277,499 +0.68(+2.71%)
Aug 25, 2014 25.07 25.07 24.75 25.11 162,524 +0.22(+0.90%)
Aug 22, 2014 24.86 25.09 24.61 24.89 154,303 +0.07(+0.26%)
Aug 21, 2014 25.00 25.00 24.76 24.82 175,229 -0.31(-1.23%)
Aug 20, 2014 25.58 25.62 25.00 25.13 261,998 -0.54(-2.10%)
Aug 19, 2014 25.43 25.71 25.24 25.67 152,617 +0.34(+1.34%)
Aug 18, 2014 25.17 25.37 24.89 25.33 166,263 +0.45(+1.81%)
Aug 15, 2014 25.40 25.40 24.67 24.88 279,495 -0.25(-0.99%)
Aug 14, 2014 25.63 25.68 25.06 25.13 238,362 -0.48(-1.87%)
Aug 13, 2014 26.12 26.12 25.48 25.61 274,433 +0.10(+0.39%)
Aug 12, 2014 25.49 25.82 25.28 25.51 204,793 -0.16(-0.62%)
Aug 11, 2014 25.41 25.80 25.19 25.67 159,769 +0.34(+1.34%)
Aug 08, 2014 25.45 25.72 25.22 25.33 220,827 -0.09(-0.35%)
Aug 07, 2014 25.36 25.89 25.24 25.42 219,850 +0.07(+0.28%)
Aug 06, 2014 25.20 25.64 25.20 25.35 268,313 -0.06(-0.24%)
Aug 05, 2014 25.26 25.52 25.07 25.41 206,388 +0.11(+0.43%)
Aug 04, 2014 25.54 25.73 24.68 25.30 358,495 -0.38(-1.48%)
Aug 01, 2014 25.59 25.87 25.34 25.68 253,839 +0.08(+0.31%)
Jul 31, 2014 25.10 25.98 24.82 25.60 720,807 -1.14(-4.26%)
Jul 30, 2014 26.57 26.94 26.37 26.74 381,724 +0.44(+1.67%)
Jul 29, 2014 26.46 26.46 26.06 26.30 214,585 -0.01(-0.04%)
Jul 28, 2014 26.21 26.33 25.72 26.31 449,155 +0.02(+0.08%)
Jul 25, 2014 25.96 26.31 25.86 26.29 263,730 +0.04(+0.15%)
Jul 24, 2014 25.80 26.31 25.59 26.25 235,166 +0.43(+1.67%)
Jul 23, 2014 25.76 25.96 25.58 25.82 185,690 +0.05(+0.19%)
Jul 22, 2014 25.39 26.07 25.26 25.77 198,072 +0.49(+1.94%)
Jul 21, 2014 24.77 25.40 24.48 25.28 168,380 +0.34(+1.36%)
Jul 18, 2014 24.45 25.27 24.45 24.94 318,996 +0.45(+1.84%)
Jul 17, 2014 24.43 24.68 24.19 24.49 255,850 -0.07(-0.29%)
Jul 16, 2014 25.02 25.09 24.55 24.56 121,138 -0.38(-1.52%)
Jul 15, 2014 24.85 25.01 24.64 24.94 240,263 -0.14(-0.56%)
Jul 14, 2014 25.09 25.27 24.89 25.08 95,834 +0.16(+0.64%)
Jul 11, 2014 25.45 25.45 24.82 24.92 115,214 -0.05(-0.20%)
Jul 10, 2014 24.50 25.25 24.50 24.97 275,035 -0.04(-0.16%)
Jul 09, 2014 24.91 25.20 24.65 25.01 320,932 +0.23(+0.93%)
Jul 08, 2014 25.23 25.23 24.67 24.78 689,540 -0.58(-2.29%)
Jul 07, 2014 25.53 25.83 24.95 25.36 446,223 -0.31(-1.21%)
Jul 03, 2014 25.66 25.67 25.67 25.67 166,700 +0.16(+0.63%)
Jul 02, 2014 25.50 25.80 25.20 25.51 462,321 +0.10(+0.39%)
Jul 01, 2014 25.24 25.92 25.24 25.41 340,494 +0.27(+1.07%)
Jun 30, 2014 25.08 25.24 24.65 25.14 406,370 +0.54(+2.20%)
Jun 27, 2014 24.31 24.60 24.25 24.60 211,395 +0.08(+0.33%)
Jun 26, 2014 24.21 24.55 23.85 24.52 265,307 +0.42(+1.74%)
Jun 25, 2014 23.30 24.13 23.23 24.10 226,494 +0.75(+3.21%)
Jun 24, 2014 23.15 23.77 23.01 23.35 257,346 +0.09(+0.39%)
Jun 23, 2014 23.47 23.67 22.89 23.26 146,771 -0.13(-0.56%)
Jun 20, 2014 23.52 23.78 23.16 23.39 367,499 +0.01(+0.04%)
Jun 19, 2014 23.45 23.45 23.02 23.38 105,600 +0.01(+0.04%)
Jun 18, 2014 23.40 23.42 23.00 23.37 195,340 -0.06(-0.26%)
Jun 17, 2014 23.24 23.48 23.07 23.43 188,355 +0.16(+0.69%)
Jun 16, 2014 23.02 23.38 22.85 23.27 240,951 +0.32(+1.39%)
Jun 13, 2014 23.16 23.20 22.82 22.95 129,825 -0.08(-0.35%)
Jun 12, 2014 22.84 23.12 22.62 23.03 159,657 +0.11(+0.48%)
Jun 11, 2014 22.97 23.16 22.68 22.92 221,748 -0.22(-0.95%)
Jun 10, 2014 23.39 23.40 22.71 23.14 168,564 -0.25(-1.07%)
Jun 06, 2014 23.51 23.51 23.04 23.39 214,605 +0.06(+0.26%)
Jun 05, 2014 22.99 23.36 22.76 23.33 174,218 +0.42(+1.83%)
Jun 04, 2014 22.86 23.18 22.67 22.91 226,164 -0.09(-0.39%)
Jun 03, 2014 22.73 23.09 22.25 23.00 478,380 +0.11(+0.48%)
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.