Abiomed Inc (NQ: ABMD )

276.57 USD -20.56 (-6.92%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.40 18.61 18.22 18.47 169,516 +0.09(+0.49%)
Dec 29, 2011 18.27 18.49 18.23 18.38 143,718 +0.13(+0.71%)
Dec 28, 2011 18.38 18.43 18.15 18.25 141,039 -0.11(-0.60%)
Dec 27, 2011 18.38 18.61 18.23 18.36 178,763 -0.11(-0.60%)
Dec 23, 2011 18.47 18.69 18.27 18.47 166,279 +0.57(+3.18%)
Dec 21, 2011 18.08 18.25 17.76 17.90 314,411 -0.29(-1.59%)
Dec 20, 2011 18.73 18.93 18.07 18.19 476,913 -0.06(-0.33%)
Dec 19, 2011 18.36 19.04 18.16 18.25 524,417 -1.00(-5.19%)
Dec 16, 2011 20.02 20.35 19.24 19.25 733,936 -0.52(-2.63%)
Dec 15, 2011 20.30 20.38 19.72 19.77 231,075 -0.23(-1.15%)
Dec 14, 2011 20.16 20.36 19.60 20.00 382,643 -0.44(-2.15%)
Dec 13, 2011 20.92 21.50 20.34 20.44 438,518 -0.15(-0.73%)
Dec 12, 2011 20.86 20.99 20.18 20.59 181,932 -0.52(-2.46%)
Dec 09, 2011 20.21 21.17 19.82 21.11 370,457 +1.20(+6.03%)
Dec 08, 2011 20.26 20.69 19.74 19.91 167,624 -0.64(-3.11%)
Dec 07, 2011 20.42 20.73 19.92 20.55 189,157 -0.05(-0.24%)
Dec 06, 2011 20.32 20.60 20.07 20.60 262,391 +0.30(+1.48%)
Dec 05, 2011 20.38 20.48 19.90 20.30 279,899 +0.41(+2.06%)
Dec 02, 2011 20.16 20.30 19.63 19.89 271,151 -0.02(-0.10%)
Dec 01, 2011 19.95 20.14 19.71 19.91 238,288 -0.23(-1.14%)
Nov 30, 2011 19.71 20.25 19.55 20.14 517,728 +1.18(+6.22%)
Nov 29, 2011 18.43 19.17 18.20 18.96 198,867 +0.52(+2.82%)
Nov 28, 2011 17.88 18.46 17.34 18.44 235,596 +1.09(+6.28%)
Nov 25, 2011 17.50 17.76 17.34 17.35 152,806 -0.24(-1.36%)
Nov 23, 2011 17.53 17.90 17.35 17.59 175,482 -0.07(-0.40%)
Nov 22, 2011 17.86 18.22 17.62 17.66 159,332 -0.13(-0.73%)
Nov 21, 2011 17.99 18.24 17.52 17.79 306,055 -0.60(-3.26%)
Nov 18, 2011 18.76 18.99 18.31 18.39 185,012 -0.35(-1.87%)
Nov 17, 2011 18.73 19.27 18.66 18.74 221,712 +0.01(+0.05%)
Nov 16, 2011 19.04 19.70 18.65 18.73 306,473 -0.66(-3.40%)
Nov 15, 2011 18.52 19.47 18.42 19.39 397,341 +0.72(+3.86%)
Nov 14, 2011 19.34 19.53 18.46 18.67 350,602 -0.74(-3.81%)
Nov 11, 2011 18.86 19.48 18.62 19.41 400,236 +0.83(+4.47%)
Nov 10, 2011 18.70 18.99 18.26 18.58 242,618 +0.12(+0.65%)
Nov 09, 2011 18.55 19.08 18.33 18.46 308,192 -0.83(-4.30%)
Nov 08, 2011 18.88 19.38 18.70 19.29 603,454 +0.55(+2.93%)
Nov 07, 2011 18.40 18.86 18.15 18.74 456,567 +0.01(+0.05%)
Nov 04, 2011 17.44 20.00 17.44 18.73 1,363,117 +0.96(+5.40%)
Nov 03, 2011 16.08 17.85 15.12 17.77 867,505 +3.26(+22.47%)
Nov 02, 2011 14.72 14.72 14.09 14.51 164,527 +0.18(+1.26%)
Nov 01, 2011 14.40 15.18 14.23 14.33 371,445 -0.73(-4.85%)
Oct 31, 2011 14.96 15.53 14.56 15.06 369,682 -0.22(-1.44%)
Oct 28, 2011 14.30 15.86 14.30 15.28 386,225 +0.15(+0.99%)
Oct 27, 2011 14.31 15.55 13.30 15.13 507,829 +1.37(+9.96%)
Oct 26, 2011 12.91 13.95 12.71 13.76 379,410 +0.98(+7.67%)
Oct 25, 2011 12.38 12.86 12.25 12.78 240,266 +0.29(+2.32%)
Oct 24, 2011 11.72 12.51 11.72 12.49 197,627 +0.79(+6.75%)
Oct 21, 2011 11.95 11.96 11.64 11.70 178,553 +0.03(+0.26%)
Oct 20, 2011 11.82 11.85 11.38 11.67 112,827 -0.12(-1.02%)
Oct 19, 2011 11.83 11.97 11.72 11.79 224,609 -0.06(-0.51%)
Oct 18, 2011 11.80 11.95 11.61 11.85 149,574 +0.11(+0.94%)
Oct 17, 2011 12.22 12.34 11.63 11.74 124,785 -0.56(-4.55%)
Oct 14, 2011 12.17 12.33 11.95 12.30 151,805 +0.26(+2.16%)
Oct 13, 2011 12.25 12.25 11.96 12.04 111,429 -0.34(-2.75%)
Oct 12, 2011 11.87 12.48 11.77 12.38 127,110 +0.66(+5.63%)
Oct 11, 2011 12.01 12.10 11.61 11.72 108,234 -0.45(-3.70%)
Oct 10, 2011 11.68 12.26 11.66 12.17 167,467 +0.74(+6.47%)
Oct 07, 2011 11.61 11.75 11.25 11.43 172,573 -0.16(-1.38%)
Oct 06, 2011 11.70 11.72 11.39 11.59 171,859 -0.08(-0.69%)
Oct 05, 2011 11.25 11.80 11.02 11.67 150,728 +0.54(+4.85%)
Oct 04, 2011 9.980 11.19 9.980 11.13 216,262 +1.04(+10.31%)
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.