Skip to main content

Abiomed Inc (NQ: ABMD )

240.81 -4.72 (-1.92%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 246.56 247.53 239.00 245.53 277,438 -1.73(-0.70%)
Sep 22, 2022 250.63 251.31 245.23 247.26 212,293 -5.55(-2.20%)
Sep 21, 2022 258.99 264.30 252.80 252.81 234,583 -6.18(-2.39%)
Sep 20, 2022 255.52 261.03 251.47 258.99 381,611 +1.12(+0.43%)
Sep 19, 2022 256.24 258.73 249.74 257.87 370,201 -0.80(-0.31%)
Sep 16, 2022 261.30 261.30 254.79 258.67 405,968 -5.05(-1.91%)
Sep 15, 2022 263.71 269.99 262.52 263.72 244,411 -0.61(-0.23%)
Sep 14, 2022 266.39 266.88 262.65 264.33 378,978 -2.06(-0.77%)
Sep 13, 2022 272.90 272.90 265.80 266.39 216,022 -12.77(-4.57%)
Sep 12, 2022 282.74 282.75 277.96 279.16 332,375 -3.12(-1.11%)
Sep 09, 2022 276.80 283.55 274.06 282.28 247,659 +6.71(+2.43%)
Sep 08, 2022 264.66 277.75 262.01 275.57 220,347 +7.39(+2.76%)
Sep 07, 2022 264.37 268.79 261.19 268.18 268,299 +4.29(+1.63%)
Sep 06, 2022 262.15 265.32 259.27 263.89 314,187 +2.65(+1.01%)
Sep 02, 2022 265.20 266.04 257.78 261.24 302,903 +1.71(+0.66%)
Sep 01, 2022 256.73 259.67 249.74 259.53 292,091 +0.25(+0.10%)
Aug 31, 2022 260.38 266.40 258.12 259.28 290,484 +0.63(+0.24%)
Aug 30, 2022 260.17 265.59 256.60 258.65 212,208 +1.67(+0.65%)
Aug 29, 2022 255.95 259.15 255.32 256.98 236,955 -1.14(-0.44%)
Aug 26, 2022 274.72 274.99 257.65 258.12 290,457 -16.33(-5.95%)
Aug 25, 2022 270.34 274.74 268.59 274.45 204,528 +6.41(+2.39%)
Aug 24, 2022 262.93 269.80 262.93 268.04 271,840 +5.81(+2.22%)
Aug 23, 2022 260.34 262.75 256.55 262.23 408,154 +0.88(+0.34%)
Aug 22, 2022 266.61 268.06 260.17 261.35 251,180 -9.33(-3.45%)
Aug 19, 2022 275.94 276.44 269.24 270.68 191,347 -7.50(-2.70%)
Aug 18, 2022 282.22 283.85 277.26 278.18 238,464 -3.64(-1.29%)
Aug 17, 2022 287.44 287.64 279.73 281.82 349,321 -9.30(-3.19%)
Aug 16, 2022 293.38 293.77 286.86 291.12 173,181 -3.94(-1.34%)
Aug 15, 2022 294.65 296.72 291.75 295.06 129,165 +1.47(+0.50%)
Aug 12, 2022 291.88 295.60 288.07 293.59 144,721 +2.66(+0.91%)
Aug 11, 2022 295.85 301.23 289.54 290.93 190,208 -2.41(-0.82%)
Aug 10, 2022 289.18 293.44 287.69 293.34 192,358 +11.63(+4.13%)
Aug 09, 2022 292.78 292.78 281.52 281.71 196,470 -12.06(-4.11%)
Aug 08, 2022 291.16 295.87 290.93 293.77 151,628 +2.27(+0.78%)
Aug 05, 2022 287.69 293.00 284.85 291.50 237,339 -0.74(-0.25%)
Aug 04, 2022 300.20 300.20 280.82 292.24 390,429 -9.22(-3.06%)
Aug 03, 2022 294.88 303.37 294.11 301.46 307,272 +7.83(+2.67%)
Aug 02, 2022 291.06 299.08 290.46 293.63 330,323 +1.73(+0.59%)
Aug 01, 2022 287.85 295.69 287.85 291.90 213,973 -1.11(-0.38%)
Jul 29, 2022 290.93 293.74 287.06 293.01 247,126 +0.81(+0.28%)
Jul 28, 2022 287.05 292.60 280.44 292.20 169,894 +7.02(+2.46%)
Jul 27, 2022 279.73 287.17 279.28 285.18 280,966 +6.67(+2.39%)
Jul 26, 2022 279.54 281.76 276.98 278.51 237,136 -1.93(-0.69%)
Jul 25, 2022 281.70 283.98 278.27 280.44 194,936 -1.26(-0.45%)
Jul 22, 2022 285.16 286.31 279.12 281.70 216,687 -3.11(-1.09%)
Jul 21, 2022 276.16 285.09 275.11 284.81 222,994 +8.65(+3.13%)
Jul 20, 2022 270.41 277.73 268.30 276.16 199,100 +6.81(+2.53%)
Jul 19, 2022 267.07 269.72 263.57 269.35 647,570 +6.31(+2.40%)
Jul 18, 2022 270.06 271.38 261.74 263.04 219,670 -5.19(-1.93%)
Jul 15, 2022 263.83 268.35 260.23 268.23 255,243 +9.35(+3.61%)
Jul 14, 2022 253.70 259.40 248.24 258.88 208,562 +1.94(+0.76%)
Jul 13, 2022 250.63 260.57 248.51 256.94 177,102 +0.68(+0.27%)
Jul 12, 2022 262.57 265.79 254.46 256.26 184,558 -5.81(-2.22%)
Jul 11, 2022 263.88 265.32 259.75 262.07 170,699 -4.93(-1.85%)
Jul 08, 2022 264.49 271.25 262.48 267.00 213,198 -0.32(-0.12%)
Jul 07, 2022 254.48 268.08 252.01 267.32 369,752 +13.99(+5.52%)
Jul 06, 2022 258.30 258.49 251.66 253.33 280,082 -3.33(-1.30%)
Jul 05, 2022 251.09 256.74 247.30 256.66 205,035 +2.10(+0.82%)
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.