Abiomed Inc (NQ: ABMD )

304.57 USD +1.82 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.43 15.72 15.35 15.44 176,000 +0.21(+1.38%)
Dec 30, 2004 14.93 15.41 14.70 15.23 223,700 +0.53(+3.61%)
Dec 29, 2004 13.57 14.97 13.57 14.70 362,700 +0.96(+6.99%)
Dec 28, 2004 13.77 13.87 13.68 13.74 128,200 -0.08(-0.58%)
Dec 27, 2004 13.88 14.09 13.51 13.82 148,900 +0.14(+1.02%)
Dec 23, 2004 13.55 13.83 13.50 13.68 111,500 +0.02(+0.15%)
Dec 22, 2004 13.65 14.08 13.65 13.66 120,300 -0.07(-0.51%)
Dec 21, 2004 13.56 14.11 13.56 13.73 107,300 -0.02(-0.15%)
Dec 20, 2004 14.30 14.50 13.67 13.75 80,400 -0.69(-4.78%)
Dec 17, 2004 14.16 14.44 14.01 14.44 60,400 +0.42(+3.00%)
Dec 16, 2004 14.12 14.50 14.02 14.02 55,300 -0.16(-1.13%)
Dec 15, 2004 14.00 14.41 13.83 14.18 115,300 +0.29(+2.09%)
Dec 14, 2004 13.66 14.05 13.41 13.89 102,200 +0.24(+1.76%)
Dec 13, 2004 13.99 14.00 13.50 13.65 111,100 -0.30(-2.15%)
Dec 10, 2004 14.20 14.20 13.75 13.95 89,800 -0.08(-0.57%)
Dec 09, 2004 13.96 14.20 13.79 14.03 68,300 -0.17(-1.20%)
Dec 08, 2004 13.98 14.50 13.84 14.20 108,100 +0.06(+0.42%)
Dec 07, 2004 14.55 14.75 14.08 14.14 86,300 -0.61(-4.14%)
Dec 06, 2004 14.76 14.94 14.51 14.75 78,900 -0.11(-0.74%)
Dec 03, 2004 15.19 15.36 14.86 14.86 75,800 -0.49(-3.19%)
Dec 02, 2004 14.88 15.36 14.88 15.35 61,100 +0.09(+0.59%)
Dec 01, 2004 15.26 15.49 14.84 15.26 109,000 +0.08(+0.53%)
Nov 30, 2004 15.17 15.29 15.03 15.18 63,300 -0.13(-0.85%)
Nov 29, 2004 15.60 15.70 14.87 15.31 176,000 -0.09(-0.58%)
Nov 26, 2004 15.14 15.58 15.14 15.40 59,200 +0.27(+1.78%)
Nov 24, 2004 15.10 15.34 14.52 15.13 76,900 +0.10(+0.67%)
Nov 23, 2004 15.05 15.05 14.50 15.03 221,300 +0.09(+0.60%)
Nov 22, 2004 15.31 15.69 14.75 14.94 428,400 -0.91(-5.74%)
Nov 19, 2004 16.30 16.50 15.62 15.85 213,000 -0.79(-4.75%)
Nov 18, 2004 17.10 17.70 16.36 16.64 264,500 -0.84(-4.81%)
Nov 17, 2004 15.77 17.50 15.55 17.48 473,300 +1.71(+10.84%)
Nov 16, 2004 15.50 15.85 15.45 15.77 84,500 +0.13(+0.83%)
Nov 15, 2004 15.81 15.90 15.36 15.64 115,200 -0.32(-2.01%)
Nov 12, 2004 15.34 15.96 15.33 15.96 170,100 +0.34(+2.18%)
Nov 11, 2004 15.41 15.74 15.41 15.62 94,100 +0.20(+1.30%)
Nov 10, 2004 15.25 15.73 15.02 15.42 194,900 +0.15(+0.98%)
Nov 09, 2004 14.89 15.27 14.89 15.27 302,700 +0.34(+2.28%)
Nov 08, 2004 14.74 15.00 14.50 14.93 227,200 +0.23(+1.56%)
Nov 05, 2004 14.30 14.95 13.90 14.70 331,700 +0.35(+2.44%)
Nov 04, 2004 13.89 14.52 13.86 14.35 280,000 +0.42(+3.02%)
Nov 03, 2004 13.40 14.37 13.26 13.93 400,200 +0.75(+5.69%)
Nov 02, 2004 12.64 13.89 12.64 13.18 366,100 +0.35(+2.73%)
Nov 01, 2004 11.30 12.93 11.30 12.83 293,900 +1.52(+13.39%)
Oct 29, 2004 11.74 11.97 10.77 11.31 149,400 -0.20(-1.69%)
Oct 28, 2004 11.79 11.79 11.42 11.51 85,900 -0.18(-1.54%)
Oct 27, 2004 11.00 11.72 10.77 11.69 214,800 +0.84(+7.74%)
Oct 26, 2004 9.560 10.87 9.420 10.85 245,300 +1.40(+14.81%)
Oct 25, 2004 9.420 9.550 9.200 9.450 44,700 +0.14(+1.50%)
Oct 22, 2004 9.040 9.640 9.030 9.310 64,600 +0.12(+1.31%)
Oct 21, 2004 9.035 9.350 8.950 9.190 53,700 +0.10(+1.10%)
Oct 20, 2004 9.000 9.090 8.890 9.090 85,400 +0.09(+1.00%)
Oct 19, 2004 9.380 9.380 8.940 9.000 40,400 -0.14(-1.53%)
Oct 18, 2004 9.010 9.400 8.880 9.140 247,100 +0.01(+0.11%)
Oct 15, 2004 9.040 9.230 9.010 9.130 41,300 +0.02(+0.22%)
Oct 14, 2004 9.300 9.480 9.100 9.110 286,800 -0.22(-2.36%)
Oct 13, 2004 9.500 9.620 9.300 9.330 56,400 -0.22(-2.30%)
Oct 12, 2004 9.340 9.600 9.340 9.550 34,800 +0.07(+0.74%)
Oct 11, 2004 9.740 9.740 9.240 9.480 34,600 -0.13(-1.35%)
Oct 08, 2004 9.700 9.890 9.550 9.610 56,700 +0.01(+0.10%)
Oct 07, 2004 9.870 10.04 9.560 9.600 38,700 -0.26(-2.64%)
Oct 06, 2004 9.830 10.03 9.790 9.860 38,600 +0.03(+0.31%)
Oct 05, 2004 9.800 10.04 9.710 9.830 85,400 -0.01(-0.10%)
Oct 04, 2004 9.320 10.16 9.180 9.840 143,300 +0.52(+5.58%)
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.