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, 2004 9.860 9.860 9.430 9.740 38,700 +0.17(+1.78%)
Aug 30, 2004 10.13 10.15 9.540 9.570 60,700 -0.63(-6.18%)
Aug 27, 2004 10.39 10.39 10.16 10.20 38,700 -0.02(-0.20%)
Aug 26, 2004 10.05 10.30 10.05 10.22 45,300 +0.07(+0.69%)
Aug 25, 2004 10.08 10.30 9.780 10.15 69,700 +0.20(+2.01%)
Aug 24, 2004 10.12 10.12 9.730 9.950 44,300 +0.18(+1.84%)
Aug 23, 2004 9.680 10.08 9.680 9.770 74,361 +0.10(+1.03%)
Aug 20, 2004 9.620 10.00 9.580 9.670 53,041 -0.01(-0.10%)
Aug 19, 2004 10.06 10.06 9.540 9.680 56,900 -0.27(-2.71%)
Aug 18, 2004 9.510 10.05 9.510 9.950 29,310 +0.12(+1.22%)
Aug 17, 2004 10.32 10.32 9.650 9.830 31,600 +0.02(+0.20%)
Aug 16, 2004 9.850 9.950 9.520 9.810 65,100 -0.04(-0.41%)
Aug 13, 2004 10.27 10.27 9.710 9.850 35,600 -0.20(-1.99%)
Aug 12, 2004 10.22 10.51 10.02 10.05 37,800 -0.36(-3.46%)
Aug 11, 2004 10.43 10.64 10.21 10.41 44,800 -0.36(-3.34%)
Aug 10, 2004 10.00 10.83 10.00 10.77 74,800 +0.68(+6.74%)
Aug 09, 2004 10.68 10.68 10.06 10.09 73,300 -0.42(-4.00%)
Aug 06, 2004 10.43 10.74 10.43 10.51 95,400 -0.21(-1.96%)
Aug 05, 2004 10.51 10.77 10.46 10.72 83,200 +0.20(+1.90%)
Aug 04, 2004 10.52 10.68 10.50 10.52 69,400 -0.16(-1.50%)
Aug 03, 2004 10.60 10.99 10.46 10.68 75,100 +0.18(+1.71%)
Aug 02, 2004 10.13 10.73 9.950 10.50 68,900 -0.30(-2.78%)
Jul 30, 2004 10.02 10.84 10.02 10.80 178,500 +0.89(+8.98%)
Jul 29, 2004 9.390 10.13 9.350 9.910 64,300 +0.47(+4.98%)
Jul 28, 2004 9.720 9.720 9.200 9.440 60,900 -0.33(-3.38%)
Jul 27, 2004 9.100 9.810 9.100 9.770 61,200 +0.61(+6.66%)
Jul 26, 2004 9.040 9.410 8.900 9.160 83,500 +0.12(+1.33%)
Jul 23, 2004 10.14 10.14 8.960 9.040 165,300 -0.98(-9.78%)
Jul 22, 2004 10.21 10.35 9.750 10.02 94,500 -0.08(-0.79%)
Jul 21, 2004 10.71 10.79 10.08 10.10 40,700 -0.78(-7.17%)
Jul 20, 2004 10.92 11.04 10.34 10.88 65,100 +0.02(+0.18%)
Jul 19, 2004 10.16 11.00 10.02 10.86 114,800 +0.52(+5.03%)
Jul 16, 2004 10.65 10.65 10.10 10.34 83,400 -0.19(-1.80%)
Jul 15, 2004 10.63 11.13 10.50 10.53 37,900 -0.29(-2.68%)
Jul 14, 2004 10.39 11.23 10.35 10.82 107,000 +0.32(+3.05%)
Jul 13, 2004 10.57 10.70 10.05 10.50 163,900 -0.28(-2.60%)
Jul 12, 2004 11.55 11.59 10.61 10.78 128,000 -0.73(-6.34%)
Jul 09, 2004 11.22 11.79 11.19 11.51 59,300 +0.01(+0.09%)
Jul 08, 2004 11.78 12.16 11.30 11.50 102,200 -0.51(-4.25%)
Jul 07, 2004 11.86 12.17 11.47 12.01 105,500 -0.06(-0.50%)
Jul 06, 2004 11.91 12.22 11.42 12.07 105,000 +0.01(+0.08%)
Jul 02, 2004 11.25 12.13 11.03 12.06 299,800 -0.24(-1.95%)
Jul 01, 2004 12.42 12.64 12.25 12.30 140,300 -0.28(-2.23%)
Jun 30, 2004 13.55 13.75 12.50 12.58 245,300 -0.97(-7.16%)
Jun 29, 2004 14.09 14.18 13.55 13.55 122,200 -0.53(-3.76%)
Jun 28, 2004 14.00 14.63 13.88 14.08 274,300 +0.17(+1.22%)
Jun 25, 2004 13.55 14.00 13.46 13.91 1,073,200 +0.37(+2.73%)
Jun 24, 2004 12.78 13.89 12.78 13.54 195,800 +0.51(+3.91%)
Jun 23, 2004 13.00 13.40 12.77 13.03 104,300 +0.14(+1.09%)
Jun 22, 2004 12.94 13.02 12.50 12.89 107,300 +0.09(+0.70%)
Jun 21, 2004 12.80 13.15 12.54 12.80 264,500 +0.10(+0.79%)
Jun 18, 2004 12.70 13.00 12.70 12.70 132,000 -0.13(-1.01%)
Jun 17, 2004 12.33 13.00 12.33 12.83 67,400 +0.43(+3.47%)
Jun 16, 2004 12.38 12.93 12.30 12.40 83,300 -0.20(-1.59%)
Jun 15, 2004 12.76 12.85 12.50 12.60 65,800 -0.34(-2.63%)
Jun 14, 2004 13.15 13.17 12.30 12.94 99,400 -0.04(-0.31%)
Jun 10, 2004 12.53 13.50 12.51 12.98 293,000 +0.36(+2.85%)
Jun 09, 2004 12.55 12.88 12.45 12.62 71,000 +0.11(+0.88%)
Jun 08, 2004 12.75 12.82 12.45 12.51 18,200 -0.18(-1.42%)
Jun 07, 2004 12.64 12.85 12.30 12.69 65,400 +0.00(+0.00%)
Jun 04, 2004 12.50 12.86 12.50 12.69 64,100 +0.10(+0.79%)
Jun 03, 2004 12.90 12.94 12.10 12.59 86,400 -0.22(-1.72%)
Jun 02, 2004 13.00 13.05 12.50 12.81 126,100 -0.18(-1.39%)
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.