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 (%)
Jan 31, 2013 13.39 14.08 13.01 13.95 720,930 +0.51(+3.79%)
Jan 30, 2013 13.72 13.83 13.41 13.44 733,509 -0.36(-2.61%)
Jan 29, 2013 13.59 14.00 13.46 13.80 801,019 +0.20(+1.47%)
Jan 28, 2013 13.23 13.77 13.18 13.60 794,703 +0.41(+3.11%)
Jan 25, 2013 13.12 13.21 12.93 13.19 470,685 +0.12(+0.92%)
Jan 24, 2013 12.61 13.12 12.57 13.07 855,191 +0.41(+3.24%)
Jan 23, 2013 12.56 12.68 12.45 12.66 803,222 +0.13(+1.04%)
Jan 22, 2013 12.49 12.66 12.41 12.53 692,431 +0.06(+0.48%)
Jan 18, 2013 12.83 12.84 12.22 12.47 923,635 -0.38(-2.96%)
Jan 17, 2013 12.56 12.99 12.54 12.85 490,003 +0.40(+3.21%)
Jan 16, 2013 12.18 12.69 11.96 12.45 1,027,187 +0.28(+2.30%)
Jan 15, 2013 12.31 12.32 12.07 12.17 1,326,180 -0.15(-1.22%)
Jan 14, 2013 12.19 12.41 12.00 12.32 960,699 +0.07(+0.57%)
Jan 11, 2013 12.87 12.90 12.08 12.25 861,733 -0.55(-4.30%)
Jan 10, 2013 12.94 13.00 12.73 12.80 509,539 -0.04(-0.31%)
Jan 09, 2013 13.20 13.20 12.75 12.84 1,226,319 -0.37(-2.80%)
Jan 08, 2013 13.28 13.50 13.16 13.21 457,110 -0.04(-0.30%)
Jan 07, 2013 13.31 13.40 12.94 13.25 626,726 -0.16(-1.20%)
Jan 04, 2013 13.44 13.56 13.31 13.41 343,117 -0.04(-0.30%)
Jan 03, 2013 13.74 13.77 13.39 13.45 586,059 -0.24(-1.75%)
Jan 02, 2013 13.97 14.00 13.68 13.69 851,664 +0.22(+1.63%)
Dec 31, 2012 13.36 13.67 12.95 13.47 1,180,733 +0.01(+0.07%)
Dec 28, 2012 13.54 13.70 13.41 13.46 636,902 -0.17(-1.25%)
Dec 27, 2012 13.55 13.70 13.40 13.63 714,809 -0.04(-0.29%)
Dec 26, 2012 13.55 13.73 13.30 13.67 526,655 +0.11(+0.81%)
Dec 24, 2012 13.70 13.80 13.44 13.56 738,805 -0.10(-0.73%)
Dec 21, 2012 13.56 13.80 13.41 13.66 4,813,022 +0.04(+0.29%)
Dec 20, 2012 13.65 13.70 13.47 13.62 633,890 +0.10(+0.74%)
Dec 19, 2012 13.43 13.57 13.25 13.52 1,144,777 +0.11(+0.82%)
Dec 18, 2012 13.65 13.86 13.37 13.41 1,844,225 +0.44(+3.39%)
Dec 17, 2012 12.92 13.12 12.83 12.97 434,157 +0.09(+0.70%)
Dec 14, 2012 13.08 13.23 12.78 12.88 396,031 -0.23(-1.75%)
Dec 13, 2012 13.05 13.24 13.00 13.11 520,490 +0.07(+0.54%)
Dec 12, 2012 13.84 14.05 12.78 13.04 914,797 -0.79(-5.71%)
Dec 11, 2012 13.55 13.99 13.44 13.83 1,177,905 +0.39(+2.90%)
Dec 10, 2012 12.42 13.65 12.42 13.44 1,182,047 +0.95(+7.61%)
Dec 07, 2012 12.00 12.88 11.80 12.49 3,247,443 -0.39(-3.03%)
Dec 05, 2012 12.88 12.88 12.88 12.88 1,800 -0.18(-1.38%)
Dec 04, 2012 13.04 13.27 12.82 13.06 641,146 -0.29(-2.17%)
Nov 30, 2012 13.94 13.94 13.18 13.35 1,792,413 -0.59(-4.23%)
Nov 29, 2012 14.32 14.54 13.93 13.94 499,083 -0.23(-1.62%)
Nov 28, 2012 13.49 14.31 12.85 14.17 2,229,308 -0.47(-3.24%)
Nov 27, 2012 14.25 14.94 14.19 14.64 805,162 +0.33(+2.34%)
Nov 26, 2012 14.18 14.38 13.98 14.31 684,175 +0.06(+0.42%)
Nov 23, 2012 14.00 14.40 13.80 14.25 205,326 +0.28(+2.00%)
Nov 21, 2012 13.86 13.98 13.76 13.97 334,461 +0.08(+0.58%)
Nov 20, 2012 14.07 14.13 13.77 13.89 444,153 -0.20(-1.42%)
Nov 19, 2012 14.39 14.40 14.00 14.09 525,407 -0.21(-1.47%)
Nov 16, 2012 13.84 14.35 13.84 14.30 937,843 +0.44(+3.17%)
Nov 15, 2012 13.51 13.93 13.40 13.86 721,605 +0.35(+2.59%)
Nov 14, 2012 13.61 13.73 13.48 13.51 397,278 -0.03(-0.22%)
Nov 13, 2012 13.56 13.73 13.47 13.54 585,472 +0.04(+0.30%)
Nov 12, 2012 13.26 13.59 13.13 13.50 441,465 +0.24(+1.81%)
Nov 09, 2012 12.73 13.29 12.50 13.26 675,580 +0.37(+2.87%)
Nov 08, 2012 13.08 13.20 12.87 12.89 878,942 -0.17(-1.30%)
Nov 07, 2012 13.16 13.28 12.72 13.06 910,119 -0.28(-2.10%)
Nov 06, 2012 13.59 13.70 13.17 13.34 925,978 -0.14(-1.04%)
Nov 05, 2012 13.92 13.92 12.98 13.48 1,433,268 -0.38(-2.74%)
Nov 02, 2012 14.26 15.35 13.77 13.86 3,184,457 +0.25(+1.84%)
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.