Skip to main content

Abiomed Inc (NQ: ABMD )

244.49 -1.04 (-0.42%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 193.50 194.35 191.34 193.07 397,100 +1.06(+0.55%)
Aug 29, 2019 192.00 194.37 190.00 192.01 409,282 +0.81(+0.42%)
Aug 28, 2019 189.88 194.22 189.31 191.20 525,775 +1.14(+0.60%)
Aug 27, 2019 191.46 193.04 188.86 190.06 355,181 -0.38(-0.20%)
Aug 26, 2019 190.81 193.24 188.05 190.44 358,577 +0.85(+0.45%)
Aug 23, 2019 194.60 195.65 188.68 189.59 478,100 -5.85(-2.99%)
Aug 22, 2019 197.30 200.00 194.80 195.44 373,989 -0.40(-0.20%)
Aug 21, 2019 192.86 197.68 192.86 195.84 439,688 +3.21(+1.67%)
Aug 20, 2019 192.97 200.43 192.17 192.63 478,780 +0.32(+0.17%)
Aug 19, 2019 195.00 195.00 190.22 192.31 469,561 -0.70(-0.36%)
Aug 16, 2019 192.64 194.47 191.84 193.01 488,900 +0.95(+0.49%)
Aug 15, 2019 190.92 193.15 190.27 192.06 665,554 +1.93(+1.02%)
Aug 14, 2019 194.03 197.68 189.73 190.13 566,105 -7.02(-3.56%)
Aug 13, 2019 189.36 198.07 189.32 197.15 665,123 +5.43(+2.83%)
Aug 12, 2019 188.67 193.41 187.43 191.72 518,795 +0.72(+0.38%)
Aug 09, 2019 191.30 196.47 189.90 191.00 507,500 -0.70(-0.37%)
Aug 08, 2019 190.23 192.94 181.02 191.70 1,309,487 +1.77(+0.93%)
Aug 07, 2019 198.95 199.10 189.63 189.93 1,110,018 -10.55(-5.26%)
Aug 06, 2019 205.80 209.25 197.05 200.48 794,250 -4.05(-1.98%)
Aug 05, 2019 207.18 212.75 201.49 204.53 1,524,652 +3.91(+1.95%)
Aug 02, 2019 197.97 204.82 197.01 200.62 1,264,600 -4.25(-2.07%)
Aug 01, 2019 222.70 224.99 197.81 204.87 4,254,605 -73.69(-26.45%)
Jul 31, 2019 280.37 285.77 276.05 278.56 571,040 -0.67(-0.24%)
Jul 30, 2019 273.87 279.52 273.61 279.23 391,377 +3.30(+1.20%)
Jul 29, 2019 271.98 276.46 267.59 275.93 378,626 +3.27(+1.20%)
Jul 26, 2019 274.26 275.11 271.02 272.66 299,000 +0.45(+0.17%)
Jul 25, 2019 275.23 275.33 269.36 272.21 389,483 -3.73(-1.35%)
Jul 24, 2019 265.28 276.03 264.70 275.94 470,304 +11.27(+4.26%)
Jul 23, 2019 265.26 266.66 261.29 264.67 391,093 +0.70(+0.27%)
Jul 22, 2019 260.70 270.25 260.70 263.97 429,269 +3.50(+1.34%)
Jul 19, 2019 264.08 266.86 260.31 260.47 255,100 -2.30(-0.88%)
Jul 18, 2019 259.03 263.40 259.03 262.77 310,911 +2.71(+1.04%)
Jul 17, 2019 254.34 261.55 254.34 260.06 369,400 +6.31(+2.49%)
Jul 16, 2019 261.88 261.99 253.40 253.75 378,546 -6.83(-2.62%)
Jul 15, 2019 263.19 265.66 258.08 260.58 355,866 -2.11(-0.80%)
Jul 12, 2019 264.50 265.48 257.25 262.69 400,100 -3.40(-1.28%)
Jul 11, 2019 257.96 266.54 256.01 266.09 452,168 +10.28(+4.02%)
Jul 10, 2019 257.67 262.15 255.56 255.81 390,318 -1.49(-0.58%)
Jul 09, 2019 256.11 258.97 253.45 257.30 368,198 -0.48(-0.19%)
Jul 08, 2019 261.03 262.42 254.83 257.78 356,850 -3.69(-1.41%)
Jul 05, 2019 260.31 262.66 257.63 261.47 335,800 +0.14(+0.05%)
Jul 03, 2019 262.16 264.42 260.16 261.33 186,400 -0.16(-0.06%)
Jul 02, 2019 265.91 268.32 260.35 261.49 358,206 -3.53(-1.33%)
Jul 01, 2019 263.09 275.00 262.74 265.02 777,465 +4.53(+1.74%)
Jun 28, 2019 256.63 260.59 253.76 260.49 480,800 +5.56(+2.18%)
Jun 27, 2019 253.97 257.54 253.00 254.93 318,326 +3.31(+1.32%)
Jun 26, 2019 256.45 259.82 251.00 251.62 429,643 -5.44(-2.12%)
Jun 25, 2019 254.00 260.59 253.17 257.06 537,133 +3.89(+1.54%)
Jun 24, 2019 256.06 259.29 252.50 253.17 535,006 -2.87(-1.12%)
Jun 21, 2019 260.00 261.45 255.51 256.04 650,900 -4.29(-1.65%)
Jun 20, 2019 258.04 262.49 253.20 260.33 468,913 +4.03(+1.57%)
Jun 19, 2019 257.85 258.39 252.57 256.30 468,302 -0.17(-0.07%)
Jun 18, 2019 258.12 262.67 256.24 256.47 443,275 +0.32(+0.12%)
Jun 17, 2019 251.64 259.27 250.22 256.15 435,778 +5.19(+2.07%)
Jun 14, 2019 255.38 256.05 249.52 250.96 469,700 -4.57(-1.79%)
Jun 13, 2019 253.72 256.98 251.28 255.53 514,534 +0.99(+0.39%)
Jun 12, 2019 259.99 266.00 252.57 254.54 610,020 -7.49(-2.86%)
Jun 11, 2019 274.19 279.69 259.33 262.03 703,785 -10.40(-3.82%)
Jun 10, 2019 269.61 275.96 269.20 272.43 1,046,068 +4.56(+1.70%)
Jun 07, 2019 270.29 274.59 266.14 267.87 386,400 -1.32(-0.49%)
Jun 06, 2019 268.48 271.61 265.77 269.19 635,585 +0.39(+0.15%)
Jun 05, 2019 270.00 271.74 263.97 268.80 786,036 +1.74(+0.65%)
Jun 04, 2019 264.11 268.95 263.99 267.06 639,130 +5.63(+2.15%)
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.