Abiomed Inc (NQ: ABMD )

300.63 USD -11.81 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 253.65 258.18 242.73 251.88 426,300 -2.73(-1.07%)
Oct 29, 2020 268.00 270.00 254.28 254.61 835,813 -28.39(-10.03%)
Oct 28, 2020 286.87 290.67 279.84 283.00 448,709 -7.51(-2.59%)
Oct 27, 2020 287.91 293.47 285.35 290.51 354,339 +2.19(+0.76%)
Oct 26, 2020 279.22 288.58 277.95 288.32 291,381 +6.90(+2.45%)
Oct 23, 2020 277.59 281.99 276.37 281.42 202,800 +2.92(+1.05%)
Oct 22, 2020 273.05 278.67 270.62 278.50 292,447 +5.90(+2.16%)
Oct 21, 2020 277.78 280.35 269.93 272.60 245,340 -4.93(-1.78%)
Oct 20, 2020 283.35 285.25 277.00 277.53 141,637 -3.94(-1.40%)
Oct 19, 2020 287.58 291.33 280.31 281.47 227,804 -5.01(-1.75%)
Oct 16, 2020 283.58 289.31 279.97 286.48 262,600 +2.91(+1.03%)
Oct 15, 2020 275.09 285.92 270.03 283.57 263,968 +2.73(+0.97%)
Oct 14, 2020 280.00 287.51 278.63 280.84 241,698 +3.89(+1.40%)
Oct 13, 2020 278.23 280.95 274.96 276.95 191,672 -0.90(-0.32%)
Oct 12, 2020 274.80 279.38 272.65 277.85 243,640 +4.29(+1.57%)
Oct 09, 2020 273.30 276.24 271.56 273.56 150,300 +2.36(+0.87%)
Oct 08, 2020 271.00 272.93 267.13 271.20 225,644 +2.66(+0.99%)
Oct 07, 2020 268.22 272.80 267.83 268.54 199,938 +3.72(+1.40%)
Oct 06, 2020 268.69 271.17 263.57 264.82 357,704 -5.87(-2.17%)
Oct 05, 2020 263.91 270.69 263.01 270.69 312,922 +8.70(+3.32%)
Oct 02, 2020 256.48 265.41 255.40 261.99 432,300 +1.54(+0.59%)
Oct 01, 2020 277.14 280.73 258.29 260.45 970,694 -16.61(-6.00%)
Sep 30, 2020 275.12 280.88 272.22 277.06 339,825 +4.60(+1.69%)
Sep 29, 2020 271.31 279.44 271.31 272.46 186,192 -1.09(-0.40%)
Sep 28, 2020 269.98 275.32 268.48 273.55 297,245 +7.11(+2.67%)
Sep 25, 2020 261.37 268.51 259.47 266.44 224,300 +3.97(+1.51%)
Sep 24, 2020 261.04 265.57 256.51 262.47 307,076 +2.36(+0.91%)
Sep 23, 2020 266.55 268.44 259.40 260.11 318,053 -8.88(-3.30%)
Sep 22, 2020 266.99 269.40 261.23 268.99 196,781 +3.13(+1.18%)
Sep 21, 2020 260.26 266.27 256.17 265.86 334,759 +0.79(+0.30%)
Sep 18, 2020 275.23 275.94 260.95 265.07 539,100 -11.07(-4.01%)
Sep 17, 2020 272.75 277.05 268.10 276.14 329,776 +1.73(+0.63%)
Sep 16, 2020 277.15 282.61 270.08 274.41 341,440 -4.75(-1.70%)
Sep 15, 2020 277.92 283.50 276.33 279.16 220,064 +3.46(+1.25%)
Sep 14, 2020 272.75 280.61 272.38 275.70 307,123 +5.93(+2.20%)
Sep 11, 2020 274.76 276.50 266.71 269.77 356,600 -2.25(-0.83%)
Sep 10, 2020 279.00 282.83 271.16 272.02 210,489 -5.91(-2.13%)
Sep 09, 2020 273.37 279.69 272.96 277.93 390,441 +9.74(+3.63%)
Sep 08, 2020 269.79 275.29 261.79 268.19 392,778 -7.70(-2.79%)
Sep 04, 2020 295.26 295.26 271.06 275.89 511,800 -18.12(-6.16%)
Sep 03, 2020 311.51 312.00 291.20 294.01 381,898 -18.72(-5.99%)
Sep 02, 2020 307.34 315.35 301.05 312.73 395,778 +5.40(+1.76%)
Sep 01, 2020 307.72 310.25 303.50 307.33 320,316 -0.29(-0.09%)
Aug 31, 2020 303.05 310.41 301.51 307.62 320,574 +4.58(+1.51%)
Aug 28, 2020 308.77 312.28 301.36 303.04 278,600 -8.06(-2.59%)
Aug 27, 2020 309.38 314.09 304.88 311.10 207,375 +4.96(+1.62%)
Aug 26, 2020 308.52 309.18 302.37 306.14 240,729 -4.98(-1.60%)
Aug 25, 2020 304.53 318.96 303.77 311.12 253,566 +6.17(+2.02%)
Aug 24, 2020 308.99 313.10 303.15 304.95 287,215 -2.62(-0.85%)
Aug 21, 2020 310.00 310.50 304.45 307.57 254,000 -2.44(-0.79%)
Aug 20, 2020 311.16 315.00 309.04 310.01 214,550 -4.34(-1.38%)
Aug 19, 2020 312.38 317.69 311.49 314.35 231,123 +1.15(+0.37%)
Aug 18, 2020 311.99 314.56 306.50 313.20 207,465 +3.65(+1.18%)
Aug 17, 2020 307.76 313.80 305.68 309.55 189,405 +2.20(+0.72%)
Aug 14, 2020 307.48 310.61 303.67 307.35 263,600 -1.02(-0.33%)
Aug 13, 2020 304.29 310.23 304.05 308.37 185,442 +6.03(+1.99%)
Aug 12, 2020 294.85 307.24 294.85 302.34 248,780 +7.47(+2.53%)
Aug 11, 2020 300.01 302.05 294.09 294.87 429,454 -5.15(-1.72%)
Aug 10, 2020 306.96 308.62 298.71 300.02 371,903 -10.80(-3.47%)
Aug 07, 2020 310.48 316.88 307.44 310.82 445,400 -4.16(-1.32%)
Aug 06, 2020 317.04 318.46 308.48 314.98 442,425 -2.02(-0.64%)
Aug 05, 2020 305.36 319.19 303.11 317.00 466,694 +11.65(+3.82%)
Aug 04, 2020 308.93 310.97 302.83 305.35 372,272 -3.00(-0.97%)
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.