Skip to main content

Abiomed Inc (NQ: ABMD )

242.35 -3.18 (-1.30%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.000 9.120 8.990 9.033 150,337 +0.01(+0.08%)
Aug 30, 2010 9.080 9.240 9.000 9.025 240,480 -0.12(-1.26%)
Aug 27, 2010 9.080 9.270 8.910 9.140 214,122 +0.13(+1.44%)
Aug 26, 2010 9.000 9.140 8.961 9.010 108,775 +0.00(+0.00%)
Aug 25, 2010 8.770 9.040 8.720 9.010 173,342 +0.15(+1.69%)
Aug 24, 2010 8.780 8.930 8.630 8.860 213,954 -0.02(-0.23%)
Aug 23, 2010 9.180 9.360 8.840 8.880 147,100 -0.22(-2.42%)
Aug 20, 2010 9.200 9.370 8.980 9.100 221,378 -0.12(-1.30%)
Aug 19, 2010 9.710 9.880 9.220 9.220 178,382 -0.51(-5.24%)
Aug 18, 2010 9.860 9.930 9.730 9.730 134,243 -0.11(-1.12%)
Aug 17, 2010 9.910 10.01 9.750 9.840 144,043 +0.05(+0.51%)
Aug 16, 2010 9.840 9.960 9.760 9.790 161,293 -0.11(-1.11%)
Aug 13, 2010 9.770 9.930 9.700 9.900 138,115 +0.07(+0.71%)
Aug 12, 2010 9.820 9.920 9.700 9.830 135,909 -0.16(-1.60%)
Aug 11, 2010 10.03 10.08 9.860 9.990 194,756 -0.15(-1.48%)
Aug 10, 2010 10.10 10.33 9.950 10.14 157,129 -0.09(-0.88%)
Aug 09, 2010 10.28 10.46 10.14 10.23 198,312 +0.25(+2.51%)
Aug 06, 2010 10.06 10.14 9.750 9.980 206,008 -0.28(-2.73%)
Aug 05, 2010 10.41 10.41 10.09 10.26 356,084 -0.24(-2.29%)
Aug 04, 2010 11.00 11.26 10.44 10.50 345,189 -0.47(-4.28%)
Aug 03, 2010 11.10 11.26 10.95 10.97 195,596 -0.20(-1.79%)
Aug 02, 2010 11.28 11.48 11.08 11.17 341,183 +0.08(+0.72%)
Jul 30, 2010 11.20 11.32 11.05 11.09 302,845 -0.17(-1.51%)
Jul 29, 2010 11.54 11.73 11.22 11.26 397,739 -0.19(-1.66%)
Jul 28, 2010 11.40 11.54 11.34 11.45 232,450 +0.01(+0.09%)
Jul 27, 2010 11.50 11.51 11.39 11.44 199,854 -0.02(-0.17%)
Jul 26, 2010 11.29 11.52 11.24 11.46 155,288 +0.17(+1.51%)
Jul 23, 2010 10.92 11.31 10.85 11.29 146,049 +0.33(+3.01%)
Jul 22, 2010 11.01 11.21 10.95 10.96 235,930 +0.11(+1.01%)
Jul 21, 2010 11.22 11.22 10.69 10.85 183,892 -0.29(-2.60%)
Jul 20, 2010 10.89 11.15 10.87 11.14 170,458 +0.14(+1.27%)
Jul 19, 2010 11.13 11.27 10.88 11.00 333,981 -0.12(-1.10%)
Jul 16, 2010 11.19 11.39 11.10 11.12 420,963 -0.12(-1.05%)
Jul 15, 2010 11.17 11.35 11.01 11.24 419,325 +0.09(+0.81%)
Jul 14, 2010 10.92 11.22 10.74 11.15 165,205 +0.13(+1.18%)
Jul 13, 2010 10.67 11.07 10.45 11.02 282,953 +0.50(+4.75%)
Jul 12, 2010 10.68 10.70 10.36 10.52 145,860 -0.21(-1.96%)
Jul 09, 2010 10.61 10.77 10.44 10.73 285,796 +0.13(+1.23%)
Jul 08, 2010 10.59 10.77 10.35 10.60 243,060 +0.10(+0.95%)
Jul 07, 2010 9.980 10.54 9.930 10.50 295,827 +0.53(+5.32%)
Jul 06, 2010 9.650 10.35 9.650 9.970 492,455 +0.30(+3.10%)
Jul 02, 2010 9.870 9.900 9.590 9.670 122,227 -0.11(-1.12%)
Jul 01, 2010 9.660 9.830 9.310 9.780 207,915 +0.10(+1.03%)
Jun 30, 2010 9.580 9.920 9.580 9.680 205,737 +0.05(+0.52%)
Jun 29, 2010 9.650 9.710 9.573 9.630 170,596 -0.10(-1.03%)
Jun 25, 2010 9.480 9.830 9.410 9.730 382,367 +0.31(+3.29%)
Jun 24, 2010 9.370 9.520 9.360 9.420 135,836 -0.03(-0.32%)
Jun 23, 2010 9.530 9.630 9.400 9.450 110,491 -0.09(-0.94%)
Jun 22, 2010 9.520 9.870 9.425 9.540 134,596 +0.02(+0.21%)
Jun 21, 2010 9.420 9.890 9.420 9.520 103,291 -0.21(-2.16%)
Jun 18, 2010 9.900 9.990 9.730 9.730 275,721 -0.14(-1.42%)
Jun 17, 2010 9.850 9.900 9.790 9.870 74,896 +0.08(+0.82%)
Jun 16, 2010 9.620 9.850 9.610 9.790 123,679 +0.05(+0.56%)
Jun 15, 2010 9.520 9.820 9.350 9.735 159,339 +0.30(+3.23%)
Jun 14, 2010 9.570 9.730 9.400 9.430 106,731 -0.05(-0.53%)
Jun 11, 2010 9.340 9.490 9.250 9.480 303,356 +0.03(+0.32%)
Jun 10, 2010 9.560 9.560 9.400 9.450 184,045 +0.07(+0.75%)
Jun 09, 2010 9.660 9.720 9.170 9.380 349,818 -0.17(-1.78%)
Jun 08, 2010 9.590 9.630 9.430 9.550 321,326 -0.01(-0.13%)
Jun 07, 2010 9.620 9.680 9.380 9.562 332,681 +0.01(+0.13%)
Jun 04, 2010 9.720 9.980 9.530 9.550 236,744 -0.48(-4.79%)
Jun 03, 2010 9.780 10.13 9.691 10.03 309,127 +0.23(+2.35%)
Jun 02, 2010 9.500 9.890 9.430 9.800 315,923 +0.37(+3.92%)
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.