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 (%)
Aug 31, 2005 9.480 10.03 9.310 10.02 83,962 +0.47(+4.92%)
Aug 30, 2005 9.140 9.610 9.140 9.550 46,161 +0.25(+2.69%)
Aug 29, 2005 9.280 9.380 9.140 9.300 63,106 +0.02(+0.22%)
Aug 26, 2005 9.440 9.510 9.280 9.280 39,573 -0.17(-1.80%)
Aug 25, 2005 9.400 9.690 9.330 9.450 59,295 +0.06(+0.64%)
Aug 24, 2005 9.370 9.580 9.320 9.390 62,922 -0.02(-0.21%)
Aug 23, 2005 9.550 9.590 9.310 9.410 63,168 -0.15(-1.57%)
Aug 22, 2005 9.400 9.570 9.280 9.560 60,060 +0.11(+1.16%)
Aug 19, 2005 9.550 9.600 9.390 9.450 88,328 -0.15(-1.56%)
Aug 18, 2005 9.580 9.710 9.500 9.600 76,712 -0.10(-1.03%)
Aug 17, 2005 9.650 9.810 9.600 9.700 64,411 +0.04(+0.41%)
Aug 16, 2005 9.860 9.940 9.650 9.660 92,817 -0.25(-2.52%)
Aug 15, 2005 9.900 10.15 9.810 9.910 145,710 -0.04(-0.40%)
Aug 12, 2005 10.08 10.08 9.800 9.950 173,440 -0.20(-1.97%)
Aug 11, 2005 9.960 10.15 9.710 10.15 144,707 +0.09(+0.89%)
Aug 10, 2005 10.00 10.17 9.951 10.06 137,455 +0.05(+0.50%)
Aug 09, 2005 9.950 10.10 9.940 10.01 129,663 +0.01(+0.10%)
Aug 08, 2005 10.39 10.39 9.910 10.00 253,824 -0.39(-3.75%)
Aug 05, 2005 10.28 10.43 9.950 10.39 119,847 +0.10(+0.97%)
Aug 04, 2005 10.97 10.97 9.980 10.29 179,857 -0.56(-5.16%)
Aug 03, 2005 10.29 10.93 10.20 10.85 201,989 +0.63(+6.16%)
Aug 02, 2005 9.900 10.44 9.730 10.22 269,474 +0.35(+3.55%)
Aug 01, 2005 9.700 9.870 9.600 9.870 35,092 +0.12(+1.23%)
Jul 29, 2005 9.820 9.950 9.650 9.750 37,477 -0.14(-1.42%)
Jul 28, 2005 9.850 9.910 9.510 9.890 57,634 -0.01(-0.10%)
Jul 27, 2005 9.740 9.920 9.640 9.900 67,507 +0.21(+2.17%)
Jul 26, 2005 9.680 9.740 9.500 9.690 52,363 +0.12(+1.25%)
Jul 25, 2005 9.560 9.810 9.510 9.570 39,590 -0.13(-1.34%)
Jul 22, 2005 9.110 9.750 9.110 9.700 81,858 +0.59(+6.48%)
Jul 21, 2005 9.300 9.320 9.110 9.110 50,832 -0.24(-2.57%)
Jul 20, 2005 9.000 9.400 9.000 9.350 53,323 +0.27(+2.97%)
Jul 19, 2005 8.880 9.170 8.880 9.080 46,518 +0.20(+2.25%)
Jul 18, 2005 9.240 9.440 8.880 8.880 107,131 -0.24(-2.63%)
Jul 15, 2005 9.310 9.400 9.000 9.120 81,468 -0.31(-3.29%)
Jul 14, 2005 9.660 9.800 9.400 9.430 84,653 -0.18(-1.87%)
Jul 13, 2005 9.870 9.880 9.430 9.610 69,152 -0.30(-3.03%)
Jul 12, 2005 9.750 10.00 9.650 9.910 92,643 +0.11(+1.12%)
Jul 11, 2005 9.380 9.900 9.220 9.800 116,763 +0.44(+4.70%)
Jul 08, 2005 8.908 10.15 8.900 9.360 172,694 +0.47(+5.29%)
Jul 07, 2005 8.700 8.990 8.530 8.890 72,608 +0.15(+1.72%)
Jul 06, 2005 8.580 9.000 8.550 8.740 120,841 +0.05(+0.58%)
Jul 05, 2005 8.610 8.690 8.400 8.690 102,900 +0.12(+1.40%)
Jul 01, 2005 8.600 8.600 8.310 8.570 55,700 +0.02(+0.23%)
Jun 30, 2005 8.500 8.670 8.490 8.550 89,563 -0.04(-0.47%)
Jun 29, 2005 8.650 8.720 8.460 8.590 152,829 -0.11(-1.26%)
Jun 28, 2005 8.460 8.700 8.350 8.700 115,734 +0.34(+4.07%)
Jun 27, 2005 8.290 8.750 8.280 8.360 237,346 -0.25(-2.90%)
Jun 24, 2005 7.800 9.170 7.750 8.610 1,015,321 -1.30(-13.12%)
Jun 23, 2005 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Jun 22, 2005 10.50 10.72 9.800 9.910 292,060 -0.47(-4.53%)
Jun 21, 2005 10.64 10.66 10.30 10.38 126,596 -0.18(-1.70%)
Jun 20, 2005 9.690 10.58 9.680 10.56 286,294 +0.92(+9.54%)
Jun 17, 2005 9.380 9.800 9.220 9.640 221,889 +0.35(+3.77%)
Jun 16, 2005 9.250 9.490 9.180 9.290 80,958 +0.00(+0.00%)
Jun 15, 2005 9.300 9.300 9.150 9.290 97,325 +0.04(+0.43%)
Jun 14, 2005 9.080 9.250 9.030 9.250 73,492 +0.12(+1.31%)
Jun 13, 2005 9.340 9.440 9.040 9.130 68,092 -0.16(-1.72%)
Jun 10, 2005 9.330 9.350 9.010 9.290 44,007 +0.08(+0.87%)
Jun 09, 2005 9.290 9.320 9.130 9.210 49,913 -0.15(-1.60%)
Jun 08, 2005 9.110 9.650 8.880 9.360 136,452 +0.35(+3.88%)
Jun 07, 2005 9.420 9.430 9.010 9.010 83,185 -0.29(-3.12%)
Jun 06, 2005 9.630 9.670 9.170 9.300 74,736 -0.28(-2.92%)
Jun 03, 2005 9.680 9.810 9.536 9.580 109,523 -0.22(-2.24%)
Jun 02, 2005 9.700 9.850 9.480 9.800 68,383 +0.20(+2.08%)
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.