Skip to main content

Abiomed Inc (NQ: ABMD )

377.79 +0.46 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.00 66.15 64.77 65.73 522,570 +0.40(+0.61%)
Jun 29, 2015 66.01 67.11 65.29 65.33 468,429 -1.42(-2.13%)
Jun 26, 2015 66.09 66.91 65.72 66.75 488,272 +0.70(+1.06%)
Jun 25, 2015 66.79 66.99 65.37 66.05 295,221 -0.60(-0.90%)
Jun 24, 2015 66.90 67.38 66.30 66.65 460,072 -0.75(-1.11%)
Jun 23, 2015 68.23 69.02 67.00 67.40 501,796 -0.96(-1.40%)
Jun 22, 2015 68.34 69.33 67.45 68.36 385,922 +0.63(+0.93%)
Jun 19, 2015 67.15 68.50 67.01 67.73 688,191 +0.57(+0.85%)
Jun 18, 2015 65.59 67.46 65.51 67.16 450,881 +1.51(+2.30%)
Jun 17, 2015 65.98 66.44 65.47 65.65 488,967 -0.06(-0.09%)
Jun 16, 2015 65.00 66.18 64.44 65.71 529,319 +0.69(+1.06%)
Jun 15, 2015 63.46 65.12 62.71 65.02 610,955 +1.37(+2.15%)
Jun 12, 2015 63.22 63.70 62.74 63.65 312,095 +0.21(+0.33%)
Jun 11, 2015 63.06 63.55 62.48 63.44 327,306 +0.44(+0.70%)
Jun 10, 2015 61.51 63.19 61.09 63.00 586,342 +1.49(+2.42%)
Jun 09, 2015 63.17 63.67 60.88 61.51 501,402 -1.59(-2.52%)
Jun 08, 2015 64.49 64.49 63.04 63.10 538,976 -0.72(-1.13%)
Jun 05, 2015 62.91 63.98 62.09 63.82 689,040 +0.51(+0.81%)
Jun 04, 2015 61.76 64.22 61.40 63.31 1,446,669 +1.26(+2.03%)
Jun 03, 2015 61.02 62.08 59.73 62.05 778,135 +2.39(+4.01%)
Jun 02, 2015 59.59 59.96 59.04 59.66 526,734 -0.68(-1.13%)
Jun 01, 2015 61.03 61.07 59.43 60.34 723,644 +0.62(+1.04%)
May 29, 2015 60.50 60.88 59.60 59.72 758,213 -0.85(-1.40%)
May 28, 2015 61.32 61.94 60.06 60.57 678,471 -1.28(-2.07%)
May 27, 2015 61.07 62.15 60.11 61.85 1,072,494 +1.11(+1.83%)
May 26, 2015 62.51 63.07 59.50 60.74 1,615,143 -2.71(-4.27%)
May 22, 2015 64.77 63.45 63.45 63.45 739,900 -1.62(-2.49%)
May 21, 2015 66.67 67.24 64.48 65.07 601,639 -1.78(-2.66%)
May 20, 2015 67.75 68.08 64.28 66.85 635,354 -1.16(-1.71%)
May 19, 2015 68.45 69.74 67.97 68.01 332,530 -0.65(-0.95%)
May 18, 2015 67.03 69.08 67.03 68.66 417,050 +1.21(+1.79%)
May 15, 2015 68.50 68.78 66.45 67.45 357,572 -0.86(-1.26%)
May 14, 2015 66.42 68.51 66.11 68.31 487,389 +2.06(+3.11%)
May 13, 2015 68.59 68.68 65.95 66.25 542,355 -2.31(-3.37%)
May 12, 2015 66.04 68.61 65.13 68.56 705,856 +2.00(+3.00%)
May 11, 2015 67.09 67.85 66.52 66.56 487,221 -0.81(-1.20%)
May 08, 2015 69.03 70.00 63.56 67.37 1,860,487 -2.35(-3.37%)
May 07, 2015 73.82 74.00 69.31 69.72 1,525,818 -4.12(-5.58%)
May 06, 2015 76.08 76.42 72.00 73.84 1,082,340 -1.63(-2.16%)
May 05, 2015 74.57 76.90 71.58 75.47 2,845,925 +10.33(+15.86%)
May 04, 2015 64.15 65.50 63.58 65.14 518,015 +1.35(+2.12%)
May 01, 2015 63.25 64.60 63.25 63.79 484,592 +0.57(+0.90%)
Apr 30, 2015 65.00 65.45 63.04 63.22 422,548 -2.27(-3.47%)
Apr 29, 2015 66.62 66.78 63.62 65.49 443,467 -1.44(-2.15%)
Apr 28, 2015 66.00 67.70 63.79 66.93 591,902 +0.93(+1.41%)
Apr 27, 2015 68.86 69.45 65.77 66.00 444,220 -2.83(-4.11%)
Apr 24, 2015 69.65 69.72 68.63 68.83 398,349 -0.74(-1.06%)
Apr 23, 2015 68.97 69.77 68.78 69.57 287,554 +0.26(+0.38%)
Apr 22, 2015 69.45 69.69 68.21 69.31 234,607 -0.40(-0.57%)
Apr 21, 2015 69.40 69.91 69.11 69.71 241,638 +0.38(+0.55%)
Apr 20, 2015 67.67 69.34 67.43 69.33 397,264 +2.04(+3.03%)
Apr 17, 2015 67.50 67.88 66.24 67.29 359,012 -1.01(-1.48%)
Apr 16, 2015 67.11 68.52 66.97 68.30 454,812 +0.85(+1.26%)
Apr 15, 2015 67.60 67.99 67.13 67.45 429,082 -0.04(-0.06%)
Apr 14, 2015 67.85 68.42 66.98 67.49 445,248 -0.50(-0.74%)
Apr 13, 2015 69.45 69.94 67.67 67.99 505,866 -1.36(-1.96%)
Apr 10, 2015 70.15 70.36 69.04 69.35 406,971 -0.45(-0.64%)
Apr 09, 2015 69.70 70.57 68.63 69.80 653,680 +0.17(+0.24%)
Apr 08, 2015 70.08 71.08 69.33 69.63 580,950 -0.10(-0.14%)
Apr 07, 2015 70.50 71.73 69.34 69.73 388,385 -1.14(-1.61%)
Apr 06, 2015 70.44 71.54 69.71 70.87 302,229 +0.15(+0.21%)
Apr 02, 2015 70.27 70.72 70.72 70.72 408,500 +0.80(+1.14%)
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.