Abiomed Inc (NQ: ABMD )

300.63 USD -11.81 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 314.37 319.36 309.92 312.11 266,080 -1.16(-0.37%)
Jun 29, 2021 311.31 315.91 309.80 313.27 207,027 +0.83(+0.27%)
Jun 28, 2021 312.50 314.18 309.71 312.44 239,067 +0.90(+0.29%)
Jun 25, 2021 312.30 314.28 308.99 311.54 355,521 -0.27(-0.09%)
Jun 24, 2021 322.30 324.54 310.85 311.81 367,328 -9.89(-3.07%)
Jun 23, 2021 327.49 328.00 319.32 321.70 266,174 -5.49(-1.68%)
Jun 22, 2021 325.11 328.52 324.06 327.19 192,864 +2.10(+0.65%)
Jun 21, 2021 318.18 326.35 313.73 325.09 300,585 +6.52(+2.05%)
Jun 18, 2021 315.88 322.08 313.99 318.57 564,298 +5.96(+1.91%)
Jun 17, 2021 303.33 313.31 301.52 312.61 366,250 +9.31(+3.07%)
Jun 16, 2021 301.61 304.38 298.64 303.30 287,305 +1.58(+0.52%)
Jun 15, 2021 303.60 304.35 300.46 301.72 217,390 -1.15(-0.38%)
Jun 14, 2021 299.74 305.12 299.50 302.87 274,080 +3.68(+1.23%)
Jun 11, 2021 299.88 299.88 296.62 299.19 168,071 +1.06(+0.36%)
Jun 10, 2021 293.71 299.59 292.68 298.13 171,135 +4.31(+1.47%)
Jun 09, 2021 291.72 295.33 291.72 293.82 225,425 +4.65(+1.61%)
Jun 08, 2021 292.09 295.00 284.43 289.17 291,542 -1.98(-0.68%)
Jun 07, 2021 290.32 298.77 286.98 291.15 246,526 +1.64(+0.57%)
Jun 04, 2021 285.00 292.95 284.26 289.51 286,508 +5.66(+1.99%)
Jun 03, 2021 278.04 284.50 278.04 283.85 303,170 +3.57(+1.27%)
Jun 02, 2021 280.17 283.00 276.06 280.28 271,655 +0.58(+0.21%)
Jun 01, 2021 284.85 286.11 278.97 279.70 260,391 -4.88(-1.71%)
May 28, 2021 287.11 293.63 284.21 284.58 269,547 -1.27(-0.44%)
May 27, 2021 281.87 287.59 278.74 285.85 537,629 +3.58(+1.27%)
May 26, 2021 283.52 284.93 277.21 282.27 247,627 -1.61(-0.57%)
May 25, 2021 281.00 285.00 281.00 283.88 225,459 +4.30(+1.54%)
May 24, 2021 282.65 283.09 279.52 279.58 185,414 -0.42(-0.15%)
May 21, 2021 276.40 281.81 276.40 280.00 206,662 +3.61(+1.31%)
May 20, 2021 276.41 279.98 274.85 276.39 193,104 +2.41(+0.88%)
May 19, 2021 267.44 274.92 266.80 273.98 283,355 +1.01(+0.37%)
May 18, 2021 266.72 277.47 265.41 272.97 383,696 +5.02(+1.87%)
May 17, 2021 266.12 269.22 263.93 267.95 205,242 -0.61(-0.23%)
May 14, 2021 266.28 272.92 261.27 268.56 262,405 +5.85(+2.23%)
May 13, 2021 274.75 274.75 262.59 262.71 533,562 -9.54(-3.50%)
May 12, 2021 276.59 280.83 271.64 272.25 266,033 -8.05(-2.87%)
May 11, 2021 280.31 282.29 276.01 280.30 328,162 -2.42(-0.86%)
May 10, 2021 296.41 297.00 282.15 282.72 325,155 -14.09(-4.75%)
May 07, 2021 299.24 303.86 296.35 296.81 183,273 +1.09(+0.37%)
May 06, 2021 300.88 300.88 288.01 295.72 463,038 -5.07(-1.69%)
May 05, 2021 305.49 306.52 299.76 300.79 191,577 -4.21(-1.38%)
May 04, 2021 307.67 310.19 302.02 305.00 273,786 -3.64(-1.18%)
May 03, 2021 317.88 319.92 305.51 308.64 369,185 -12.09(-3.77%)
Apr 30, 2021 320.09 327.00 319.52 320.73 259,300 -2.21(-0.68%)
Apr 29, 2021 349.22 350.88 320.01 322.94 392,824 -28.23(-8.04%)
Apr 28, 2021 340.64 352.57 338.25 351.17 318,150 +10.54(+3.09%)
Apr 27, 2021 348.79 349.14 340.16 340.63 226,919 -7.57(-2.17%)
Apr 26, 2021 352.63 353.20 346.65 348.20 254,961 -2.83(-0.81%)
Apr 23, 2021 345.59 355.94 344.79 351.03 291,300 +7.63(+2.22%)
Apr 22, 2021 340.89 345.95 339.18 343.40 182,339 +0.76(+0.22%)
Apr 21, 2021 331.72 344.36 330.06 342.64 291,847 +12.54(+3.80%)
Apr 20, 2021 330.79 334.39 328.65 330.10 190,886 +0.68(+0.21%)
Apr 19, 2021 328.01 333.05 327.18 329.42 180,330 -1.11(-0.34%)
Apr 16, 2021 334.55 339.08 329.82 330.53 290,100 -7.06(-2.09%)
Apr 15, 2021 333.48 339.46 332.82 337.59 253,325 +6.99(+2.11%)
Apr 14, 2021 329.28 333.39 328.21 330.60 171,121 +0.63(+0.19%)
Apr 13, 2021 334.13 336.77 328.42 329.97 197,226 -3.14(-0.94%)
Apr 12, 2021 335.09 335.09 327.34 333.11 169,116 -0.70(-0.21%)
Apr 09, 2021 328.54 334.00 326.07 333.81 178,300 +4.06(+1.23%)
Apr 08, 2021 324.34 331.22 320.67 329.75 238,340 +9.13(+2.85%)
Apr 07, 2021 325.23 325.34 317.21 320.62 148,046 -3.00(-0.93%)
Apr 06, 2021 321.42 329.02 317.45 323.62 245,675 +2.12(+0.66%)
Apr 05, 2021 315.63 322.29 311.48 321.50 233,780 +6.16(+1.95%)
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.