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 31, 2017 147.68 150.89 147.65 150.80 237,878 +3.32(+2.25%)
Aug 30, 2017 145.78 147.54 144.01 147.48 441,172 +2.09(+1.44%)
Aug 29, 2017 145.98 147.10 144.64 145.39 491,437 -2.51(-1.70%)
Aug 28, 2017 147.80 149.12 147.67 147.90 295,334 +0.23(+0.16%)
Aug 25, 2017 149.67 149.67 147.13 147.67 241,826 -1.26(-0.85%)
Aug 24, 2017 153.31 153.81 148.76 148.93 518,920 -3.97(-2.60%)
Aug 23, 2017 154.76 154.93 152.75 152.90 215,339 -2.09(-1.35%)
Aug 22, 2017 153.00 155.59 152.64 154.99 281,986 +1.67(+1.09%)
Aug 21, 2017 152.15 153.69 151.93 153.32 307,721 +1.18(+0.78%)
Aug 18, 2017 153.58 153.58 151.95 152.14 253,696 -1.56(-1.01%)
Aug 17, 2017 155.16 156.24 153.63 153.70 125,036 -1.46(-0.94%)
Aug 16, 2017 155.27 155.68 154.09 155.16 254,386 +0.65(+0.42%)
Aug 15, 2017 154.73 155.29 153.55 154.51 174,102 +0.25(+0.16%)
Aug 14, 2017 152.60 154.40 152.41 154.26 165,916 +2.89(+1.91%)
Aug 11, 2017 150.66 152.31 149.88 151.37 218,394 +1.36(+0.91%)
Aug 10, 2017 155.35 156.20 149.94 150.01 382,660 -5.84(-3.75%)
Aug 09, 2017 155.10 156.89 154.71 155.85 369,056 -0.02(-0.01%)
Aug 08, 2017 153.30 157.41 153.10 155.87 417,593 +2.52(+1.64%)
Aug 07, 2017 151.67 153.44 151.17 153.35 249,455 +2.34(+1.55%)
Aug 04, 2017 151.22 148.33 151.01 397,836 +3.12(+2.11%)
Aug 03, 2017 146.32 147.90 144.51 147.89 284,485 +1.45(+0.99%)
Aug 02, 2017 146.80 146.80 144.63 146.44 318,116 -0.34(-0.23%)
Aug 01, 2017 148.85 148.91 146.61 146.78 263,206 -1.31(-0.88%)
Jul 31, 2017 147.02 148.42 147.02 148.09 339,028 +1.84(+1.26%)
Jul 28, 2017 143.01 147.54 142.22 146.25 375,370 +3.28(+2.29%)
Jul 27, 2017 144.02 144.69 141.56 142.97 687,732 -2.11(-1.45%)
Jul 26, 2017 148.56 149.11 145.02 145.08 731,352 -3.22(-2.17%)
Jul 25, 2017 147.82 149.34 147.46 148.30 580,889 +1.00(+0.68%)
Jul 24, 2017 144.10 147.39 143.93 147.30 217,200 +3.20(+2.22%)
Jul 21, 2017 144.08 145.20 142.91 144.10 290,782 -0.20(-0.14%)
Jul 20, 2017 145.21 144.06 144.30 237,163 -0.25(-0.17%)
Jul 19, 2017 144.92 145.69 144.00 144.55 279,274 +0.21(+0.15%)
Jul 18, 2017 143.71 145.25 143.19 144.34 218,568 +0.30(+0.21%)
Jul 17, 2017 145.50 145.96 142.82 144.04 168,029 -1.03(-0.71%)
Jul 14, 2017 143.30 146.06 142.70 145.07 195,051 +2.08(+1.45%)
Jul 13, 2017 144.50 144.50 142.22 142.99 218,631 -1.09(-0.76%)
Jul 12, 2017 143.21 145.28 142.85 144.08 183,436 +2.02(+1.42%)
Jul 11, 2017 141.44 142.90 141.06 142.06 320,140 +0.91(+0.64%)
Jul 10, 2017 142.12 142.47 140.00 141.15 298,932 -0.90(-0.63%)
Jul 07, 2017 140.22 142.60 139.77 142.05 139,908 +2.09(+1.49%)
Jul 06, 2017 141.37 143.19 139.55 139.96 248,553 -2.42(-1.70%)
Jul 05, 2017 142.84 143.50 141.76 142.38 201,400 +0.09(+0.06%)
Jul 03, 2017 144.82 145.50 141.48 142.29 140,464 -1.01(-0.70%)
Jun 30, 2017 140.86 144.07 139.99 143.30 460,611 +3.06(+2.18%)
Jun 29, 2017 142.39 142.39 139.49 140.24 218,284 -2.17(-1.52%)
Jun 28, 2017 141.25 143.10 140.92 142.41 278,714 +1.94(+1.38%)
Jun 27, 2017 142.72 142.72 139.65 140.47 318,361 -2.31(-1.62%)
Jun 26, 2017 144.49 145.40 142.59 142.78 278,431 -1.71(-1.18%)
Jun 23, 2017 144.98 145.58 144.29 144.49 259,200 -0.24(-0.17%)
Jun 22, 2017 145.06 145.75 143.62 144.73 293,761 -0.77(-0.53%)
Jun 21, 2017 144.49 146.00 143.54 145.50 170,028 +1.04(+0.72%)
Jun 20, 2017 146.24 147.45 144.13 144.46 245,271 -1.48(-1.01%)
Jun 19, 2017 144.17 146.32 143.85 145.94 175,870 +2.55(+1.78%)
Jun 16, 2017 142.75 143.49 142.14 143.39 293,856 +0.51(+0.36%)
Jun 15, 2017 141.01 143.29 140.29 142.88 215,161 +0.58(+0.41%)
Jun 14, 2017 141.48 143.71 140.67 142.30 241,812 +1.65(+1.17%)
Jun 13, 2017 140.43 141.79 139.62 140.65 352,094 +0.68(+0.49%)
Jun 12, 2017 139.94 141.09 134.85 139.97 534,058 -1.26(-0.89%)
Jun 09, 2017 143.28 145.58 139.79 141.23 346,231 -1.61(-1.13%)
Jun 08, 2017 143.00 143.75 141.59 142.84 609,735 +0.78(+0.55%)
Jun 07, 2017 142.63 143.00 141.52 142.06 291,161 -0.09(-0.06%)
Jun 06, 2017 141.46 143.00 140.00 142.15 488,723 +0.34(+0.24%)
Jun 05, 2017 141.98 142.95 140.85 141.81 153,727 +0.26(+0.18%)
Jun 02, 2017 141.12 142.49 140.61 141.55 300,771 +0.55(+0.39%)
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.