Abiomed Inc (NQ: ABMD )

277.70 USD -19.44 (-6.54%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 112.68 112.68 112.68 0 -0.90(-0.79%)
Dec 29, 2016 112.74 114.36 110.82 113.58 179,566 +0.80(+0.71%)
Dec 28, 2016 113.70 114.30 112.53 112.78 160,174 -0.96(-0.84%)
Dec 27, 2016 112.37 113.95 112.05 113.74 195,803 +1.36(+1.21%)
Dec 23, 2016 112.38 112.38 112.38 0 +0.83(+0.74%)
Dec 22, 2016 113.30 113.30 110.37 111.55 343,636 -2.01(-1.77%)
Dec 21, 2016 112.77 114.73 112.77 113.56 350,667 +0.46(+0.41%)
Dec 20, 2016 116.50 117.69 112.12 113.10 720,434 -3.67(-3.14%)
Dec 19, 2016 117.54 118.36 116.33 116.77 450,405 -0.77(-0.66%)
Dec 16, 2016 118.65 119.44 117.31 117.54 584,686 -1.13(-0.95%)
Dec 15, 2016 119.02 120.79 118.18 118.67 290,545 -0.53(-0.44%)
Dec 14, 2016 118.23 120.36 118.02 119.20 383,777 +0.54(+0.46%)
Dec 13, 2016 119.61 120.89 118.04 118.66 385,445 -0.40(-0.34%)
Dec 12, 2016 116.40 119.15 115.60 119.06 436,025 +2.14(+1.83%)
Dec 09, 2016 118.76 118.76 116.42 116.92 322,991 -1.16(-0.98%)
Dec 08, 2016 116.82 118.79 115.25 118.08 446,347 +1.43(+1.23%)
Dec 07, 2016 114.07 117.94 111.79 116.65 710,069 +3.71(+3.28%)
Dec 06, 2016 109.62 114.68 109.53 112.94 781,083 +2.99(+2.72%)
Dec 05, 2016 109.26 110.82 108.82 109.95 264,961 +1.08(+0.99%)
Dec 02, 2016 107.03 109.83 106.80 108.87 460,155 +1.48(+1.38%)
Dec 01, 2016 112.08 112.96 106.59 107.39 783,031 -4.85(-4.32%)
Nov 30, 2016 112.67 112.95 110.01 112.24 452,461 +0.15(+0.13%)
Nov 29, 2016 112.47 113.23 111.47 112.09 286,319 -0.13(-0.12%)
Nov 28, 2016 113.66 114.68 111.81 112.22 305,672 -1.45(-1.28%)
Nov 25, 2016 113.36 113.98 111.42 113.67 92,319 +0.82(+0.73%)
Nov 23, 2016 112.85 112.85 112.85 0 +1.83(+1.65%)
Nov 22, 2016 116.04 116.83 110.51 111.02 519,682 -4.79(-4.14%)
Nov 21, 2016 113.12 116.11 112.92 115.81 594,814 +2.40(+2.12%)
Nov 18, 2016 113.51 114.70 113.04 113.41 817,781 -0.19(-0.17%)
Nov 17, 2016 111.98 113.95 110.96 113.60 455,154 +2.05(+1.84%)
Nov 16, 2016 111.42 112.52 110.01 111.55 647,747 -0.04(-0.04%)
Nov 15, 2016 110.02 112.04 109.56 111.59 657,115 +1.58(+1.44%)
Nov 14, 2016 111.08 111.90 108.81 110.01 767,034 +0.00(+0.00%)
Nov 11, 2016 106.72 110.24 106.55 110.01 630,118 +2.76(+2.57%)
Nov 10, 2016 107.03 107.71 105.55 107.25 565,669 +1.23(+1.16%)
Nov 09, 2016 107.07 107.56 104.16 106.02 406,927 -1.89(-1.75%)
Nov 08, 2016 106.47 108.64 105.70 107.91 369,060 +0.57(+0.53%)
Nov 07, 2016 106.29 107.85 104.81 107.34 648,821 +2.64(+2.52%)
Nov 04, 2016 102.52 105.32 102.28 104.70 612,556 +2.19(+2.14%)
Nov 03, 2016 104.31 104.68 101.79 102.51 574,575 -1.66(-1.59%)
Nov 02, 2016 104.97 104.97 103.01 104.17 865,116 -1.58(-1.49%)
Nov 01, 2016 106.03 106.15 104.34 105.75 736,411 +0.76(+0.72%)
Oct 31, 2016 104.34 105.23 102.17 104.99 891,429 -0.14(-0.13%)
Oct 28, 2016 103.01 106.29 101.28 105.13 1,547,443 +1.81(+1.75%)
Oct 27, 2016 101.51 104.40 95.14 103.32 3,944,030 -8.21(-7.36%)
Oct 26, 2016 119.90 120.25 109.38 111.53 2,881,842 -10.44(-8.56%)
Oct 25, 2016 125.62 126.49 121.61 121.97 386,717 -3.64(-2.90%)
Oct 24, 2016 125.88 127.50 125.31 125.61 261,657 +0.76(+0.61%)
Oct 21, 2016 124.91 126.06 123.73 124.85 311,778 -0.42(-0.34%)
Oct 20, 2016 126.50 127.58 123.35 125.27 630,394 -2.60(-2.03%)
Oct 19, 2016 129.50 129.67 127.13 127.87 220,241 -1.20(-0.93%)
Oct 18, 2016 128.97 131.39 127.99 129.07 194,238 +1.12(+0.88%)
Oct 17, 2016 127.00 129.37 126.49 127.95 333,901 +0.89(+0.70%)
Oct 14, 2016 128.01 128.50 126.61 127.06 199,049 -0.65(-0.51%)
Oct 13, 2016 126.75 128.50 126.18 127.71 177,656 +0.37(+0.29%)
Oct 12, 2016 127.88 128.28 126.93 127.34 207,038 -0.24(-0.19%)
Oct 11, 2016 131.73 131.73 126.53 127.58 307,978 -4.16(-3.16%)
Oct 10, 2016 128.90 132.95 128.70 131.74 269,224 +3.27(+2.55%)
Oct 07, 2016 128.58 129.54 126.53 128.47 352,183 -0.03(-0.02%)
Oct 06, 2016 127.50 128.79 126.02 128.50 394,353 +1.05(+0.82%)
Oct 05, 2016 127.49 128.50 126.70 127.45 406,572 +0.08(+0.06%)
Oct 04, 2016 128.48 129.10 126.36 127.37 335,862 -0.43(-0.34%)
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.