Skip to main content

Abiomed Inc (NQ: ABMD )

378.08 +0.30 (+0.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 419.14 422.96 408.85 409.05 577,186 -4.89(-1.18%)
Jun 28, 2018 409.09 417.50 398.00 413.94 743,245 +3.30(+0.80%)
Jun 27, 2018 429.20 432.62 409.64 410.64 635,336 -17.73(-4.14%)
Jun 26, 2018 419.23 430.77 413.02 428.37 846,315 +12.17(+2.92%)
Jun 25, 2018 420.74 421.99 402.29 416.20 1,083,032 -11.09(-2.60%)
Jun 22, 2018 443.15 444.07 426.99 427.29 1,043,041 -10.98(-2.51%)
Jun 21, 2018 450.06 450.65 433.51 438.27 603,176 -7.94(-1.78%)
Jun 20, 2018 441.10 450.93 441.10 446.21 583,048 +6.57(+1.49%)
Jun 19, 2018 438.62 441.68 432.03 439.64 986,477 -3.51(-0.79%)
Jun 18, 2018 440.09 446.81 435.77 443.15 691,633 -0.43(-0.10%)
Jun 15, 2018 445.45 440.65 443.58 799,006 +2.93(+0.66%)
Jun 14, 2018 435.19 444.80 434.59 440.65 708,124 +7.58(+1.75%)
Jun 13, 2018 431.05 438.24 427.01 433.07 852,644 +2.22(+0.52%)
Jun 12, 2018 420.00 432.38 419.00 430.85 814,861 +12.64(+3.02%)
Jun 11, 2018 409.77 420.07 408.46 418.21 404,635 +8.44(+2.06%)
Jun 08, 2018 405.29 414.94 405.20 409.77 537,990 +4.15(+1.02%)
Jun 07, 2018 411.51 413.89 393.77 405.62 690,568 -4.65(-1.13%)
Jun 06, 2018 406.92 411.01 404.50 410.27 575,115 +4.60(+1.13%)
Jun 05, 2018 407.52 415.00 402.75 405.67 772,396 -0.17(-0.04%)
Jun 04, 2018 395.61 406.34 392.37 405.84 988,260 +13.59(+3.46%)
Jun 01, 2018 384.90 399.47 380.17 392.25 917,420 +11.11(+2.91%)
May 31, 2018 389.21 391.97 379.51 381.14 3,663,617 -7.43(-1.91%)
May 30, 2018 389.04 397.39 385.87 388.57 10,944,542 +1.17(+0.30%)
May 29, 2018 388.65 394.39 375.00 387.40 1,245,860 -6.88(-1.74%)
May 25, 2018 394.28 394.28 394.28 0 -0.18(-0.05%)
May 24, 2018 396.17 403.44 389.10 394.46 485,667 -1.06(-0.27%)
May 23, 2018 384.60 396.47 384.20 395.52 484,637 +9.17(+2.37%)
May 22, 2018 382.00 387.24 378.51 386.35 466,269 +7.18(+1.89%)
May 21, 2018 387.28 389.79 378.71 379.17 641,575 -5.19(-1.35%)
May 18, 2018 381.15 388.75 380.02 384.36 876,442 +4.42(+1.16%)
May 17, 2018 380.35 384.40 377.75 379.94 535,679 -2.03(-0.53%)
May 16, 2018 380.21 387.21 376.98 381.97 490,190 +1.62(+0.43%)
May 15, 2018 373.01 381.23 368.14 380.35 547,862 +4.68(+1.25%)
May 14, 2018 370.87 383.32 370.01 375.67 420,663 +2.99(+0.80%)
May 11, 2018 368.71 374.75 367.79 372.68 588,678 +3.80(+1.03%)
May 10, 2018 358.72 371.45 358.72 368.88 497,228 +10.72(+2.99%)
May 09, 2018 347.65 361.83 347.57 358.16 495,744 +10.78(+3.10%)
May 08, 2018 341.84 347.60 339.75 347.38 478,866 -0.19(-0.05%)
May 07, 2018 348.30 354.39 344.31 347.57 703,396 -1.71(-0.49%)
May 04, 2018 335.52 352.14 328.00 349.28 746,304 +13.71(+4.09%)
May 03, 2018 310.00 341.89 307.99 335.57 1,673,897 +33.43(+11.06%)
May 02, 2018 309.77 310.39 298.17 302.14 937,004 -8.36(-2.69%)
May 01, 2018 301.69 311.60 301.69 310.50 445,734 +9.55(+3.17%)
Apr 30, 2018 303.28 308.74 300.85 300.95 545,351 -0.79(-0.26%)
Apr 27, 2018 304.69 306.30 297.39 301.74 458,095 -1.67(-0.55%)
Apr 26, 2018 294.52 305.35 290.16 303.41 453,979 +10.21(+3.48%)
Apr 25, 2018 287.00 294.26 277.01 293.20 861,218 +2.27(+0.78%)
Apr 24, 2018 303.23 305.49 285.02 290.93 607,671 -11.72(-3.87%)
Apr 23, 2018 305.90 306.55 300.61 302.65 420,408 -3.27(-1.07%)
Apr 20, 2018 306.01 307.12 302.71 305.92 272,774 -0.53(-0.17%)
Apr 19, 2018 305.74 307.05 303.51 306.45 339,993 -1.18(-0.38%)
Apr 18, 2018 305.84 309.28 302.18 307.63 447,011 +3.20(+1.05%)
Apr 17, 2018 298.06 305.77 294.28 304.43 552,215 +8.11(+2.74%)
Apr 16, 2018 298.00 299.99 294.68 296.32 311,971 -0.42(-0.14%)
Apr 13, 2018 298.88 301.29 293.85 296.74 268,235 -0.20(-0.07%)
Apr 12, 2018 297.53 299.58 295.59 296.94 320,650 +0.54(+0.18%)
Apr 11, 2018 300.40 302.94 295.28 296.40 317,194 -3.88(-1.29%)
Apr 10, 2018 292.60 301.17 290.26 300.28 594,862 +12.16(+4.22%)
Apr 09, 2018 289.09 294.25 287.71 288.12 315,599 +1.90(+0.66%)
Apr 06, 2018 290.16 294.07 282.37 286.22 335,208 -5.91(-2.02%)
Apr 05, 2018 290.38 297.00 290.31 292.13 342,945 +3.60(+1.25%)
Apr 04, 2018 277.93 289.23 275.39 288.53 389,071 +10.46(+3.76%)
Apr 03, 2018 280.80 284.44 274.23 278.07 506,365 -1.04(-0.37%)
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.