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, 2008 15.41 16.59 15.41 16.42 335,758 +1.19(+7.81%)
Dec 30, 2008 15.01 15.47 14.91 15.23 225,204 +0.22(+1.47%)
Dec 29, 2008 15.46 15.46 14.65 15.01 115,560 -0.49(-3.16%)
Dec 26, 2008 15.30 15.68 15.30 15.50 128,653 +0.31(+2.04%)
Dec 24, 2008 15.41 15.71 15.09 15.19 121,918 -0.26(-1.68%)
Dec 23, 2008 16.00 16.33 15.28 15.45 201,083 -0.47(-2.95%)
Dec 22, 2008 16.37 16.50 15.55 15.92 257,057 -0.36(-2.21%)
Dec 19, 2008 17.22 17.29 16.11 16.28 500,759 -0.51(-3.04%)
Dec 18, 2008 16.78 17.31 16.48 16.79 214,366 +0.16(+0.96%)
Dec 17, 2008 16.98 17.12 16.40 16.63 230,839 -0.44(-2.58%)
Dec 16, 2008 16.42 17.09 16.22 17.07 395,470 +0.90(+5.57%)
Dec 15, 2008 16.74 16.96 15.94 16.17 204,574 -0.53(-3.17%)
Dec 12, 2008 15.40 16.96 15.21 16.70 237,490 +0.98(+6.23%)
Dec 11, 2008 16.04 16.72 15.56 15.72 301,534 -0.35(-2.18%)
Dec 10, 2008 16.36 16.77 15.64 16.07 237,855 -0.10(-0.62%)
Dec 09, 2008 16.60 17.35 15.92 16.17 527,480 -0.69(-4.09%)
Dec 08, 2008 15.46 16.96 15.32 16.86 559,958 +1.46(+9.48%)
Dec 05, 2008 14.21 15.45 14.01 15.40 221,106 +0.98(+6.80%)
Dec 04, 2008 14.12 14.85 14.08 14.42 260,316 +0.19(+1.34%)
Dec 03, 2008 13.80 14.85 13.56 14.23 248,928 +0.33(+2.37%)
Dec 02, 2008 13.04 14.00 12.73 13.90 271,606 +1.17(+9.19%)
Dec 01, 2008 13.67 13.88 11.80 12.73 267,313 -1.31(-9.33%)
Nov 28, 2008 13.87 14.31 13.52 14.04 84,174 -0.02(-0.14%)
Nov 26, 2008 12.98 14.11 12.87 14.06 249,386 +1.00(+7.66%)
Nov 25, 2008 13.20 13.24 12.46 13.06 338,097 +0.04(+0.31%)
Nov 24, 2008 12.08 13.09 12.00 13.02 395,319 +1.19(+10.06%)
Nov 21, 2008 11.48 11.92 10.54 11.83 758,670 +0.47(+4.14%)
Nov 20, 2008 12.23 12.79 11.27 11.36 280,228 -0.95(-7.72%)
Nov 19, 2008 13.63 14.13 12.22 12.31 203,656 -1.35(-9.88%)
Nov 18, 2008 13.80 14.40 13.26 13.66 296,666 -0.13(-0.94%)
Nov 17, 2008 13.78 14.12 13.53 13.79 159,808 -0.18(-1.29%)
Nov 14, 2008 14.89 15.38 13.93 13.97 168,605 -1.09(-7.24%)
Nov 13, 2008 14.14 15.06 13.28 15.06 240,132 +1.02(+7.26%)
Nov 12, 2008 14.54 15.24 14.00 14.04 241,639 -0.58(-3.97%)
Nov 11, 2008 14.61 15.50 14.19 14.62 293,300 -0.09(-0.61%)
Nov 10, 2008 14.90 15.09 14.44 14.71 243,292 +0.25(+1.73%)
Nov 07, 2008 14.59 14.88 14.11 14.46 134,154 +0.12(+0.84%)
Nov 06, 2008 14.40 14.99 14.26 14.34 162,256 -0.18(-1.24%)
Nov 05, 2008 15.08 15.33 14.41 14.52 216,418 -0.73(-4.79%)
Nov 04, 2008 15.22 15.42 15.01 15.25 314,296 +0.24(+1.60%)
Nov 03, 2008 15.36 15.59 14.45 15.01 456,967 +0.43(+2.95%)
Oct 31, 2008 13.71 14.65 13.51 14.58 345,580 +0.85(+6.19%)
Oct 30, 2008 11.80 13.74 11.05 13.73 444,214 +2.22(+19.29%)
Oct 29, 2008 11.32 11.98 11.06 11.51 495,088 +0.27(+2.40%)
Oct 28, 2008 10.94 11.39 10.65 11.24 431,896 +0.49(+4.56%)
Oct 27, 2008 11.84 11.84 10.75 10.75 312,577 -1.26(-10.49%)
Oct 24, 2008 11.79 12.82 11.05 12.01 257,394 -0.56(-4.46%)
Oct 23, 2008 12.34 12.86 12.15 12.57 435,606 +0.30(+2.44%)
Oct 22, 2008 13.03 13.03 10.82 12.27 287,278 -0.91(-6.90%)
Oct 21, 2008 13.88 13.88 13.10 13.18 318,949 -0.40(-2.95%)
Oct 20, 2008 13.43 13.74 13.14 13.58 242,915 +0.41(+3.11%)
Oct 17, 2008 13.05 14.48 12.97 13.17 374,524 -0.17(-1.27%)
Oct 16, 2008 13.10 13.38 12.08 13.34 398,484 +0.34(+2.62%)
Oct 15, 2008 13.62 14.50 12.90 13.00 500,632 -0.84(-6.07%)
Oct 14, 2008 13.92 14.75 13.46 13.84 747,637 +0.29(+2.14%)
Oct 13, 2008 13.75 14.19 13.12 13.55 738,050 +0.43(+3.28%)
Oct 10, 2008 12.60 13.26 11.04 13.12 928,136 +0.35(+2.74%)
Oct 09, 2008 14.09 14.29 12.76 12.77 659,301 -1.10(-7.93%)
Oct 08, 2008 15.09 15.16 13.74 13.87 826,661 -1.33(-8.75%)
Oct 07, 2008 16.20 16.33 15.05 15.20 399,812 -0.78(-4.88%)
Oct 06, 2008 17.00 17.36 15.16 15.98 411,439 -1.32(-7.63%)
Oct 03, 2008 17.25 17.95 17.09 17.30 306,937 -0.22(-1.26%)
Oct 02, 2008 17.81 18.02 17.35 17.52 236,994 -0.41(-2.29%)
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.