Skip to main content

Abiomed Inc (NQ: ABMD )

377.33 +0.10 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 187.41 187.41 187.41 0 -3.14(-1.65%)
Dec 28, 2017 190.50 190.83 189.62 190.55 127,741 +0.13(+0.07%)
Dec 27, 2017 189.96 191.62 188.55 190.42 237,082 +0.88(+0.46%)
Dec 26, 2017 191.31 191.46 189.29 189.54 128,040 -2.10(-1.10%)
Dec 22, 2017 190.92 191.80 190.06 191.64 148,693 +1.01(+0.53%)
Dec 21, 2017 194.95 195.65 190.05 190.63 198,355 -3.06(-1.58%)
Dec 20, 2017 193.82 194.87 192.31 193.69 141,592 -0.20(-0.10%)
Dec 19, 2017 190.91 193.99 190.71 193.89 229,829 +3.82(+2.01%)
Dec 18, 2017 190.01 191.38 189.05 190.07 233,646 +1.36(+0.72%)
Dec 15, 2017 189.42 191.22 188.14 188.71 391,522 +0.27(+0.14%)
Dec 14, 2017 193.53 194.74 188.18 188.44 292,909 -4.62(-2.39%)
Dec 13, 2017 193.02 193.86 191.74 193.06 177,320 +0.12(+0.06%)
Dec 12, 2017 194.06 195.13 192.44 192.94 191,913 -0.49(-0.25%)
Dec 11, 2017 191.36 193.84 191.08 193.43 258,837 +2.07(+1.08%)
Dec 08, 2017 188.01 191.40 187.95 191.36 273,136 +3.45(+1.84%)
Dec 07, 2017 187.54 190.53 187.54 187.91 355,093 +0.91(+0.49%)
Dec 06, 2017 187.71 189.26 186.72 187.00 258,716 -0.96(-0.51%)
Dec 05, 2017 189.20 193.03 187.34 187.96 379,090 -1.61(-0.85%)
Dec 04, 2017 196.52 196.52 189.45 189.57 532,433 -5.03(-2.58%)
Dec 01, 2017 195.00 195.26 191.50 194.60 353,377 -0.24(-0.12%)
Nov 30, 2017 195.15 196.18 193.08 194.84 352,134 +0.69(+0.36%)
Nov 29, 2017 197.86 198.82 193.00 194.15 419,165 -3.18(-1.61%)
Nov 28, 2017 198.71 199.06 194.61 197.33 808,604 -1.12(-0.56%)
Nov 27, 2017 199.98 200.28 198.09 198.45 289,165 -1.29(-0.65%)
Nov 24, 2017 199.63 199.98 198.56 199.74 85,790 +0.88(+0.44%)
Nov 22, 2017 199.70 199.75 197.01 198.86 280,671 -0.72(-0.36%)
Nov 21, 2017 197.22 199.61 196.31 199.58 352,850 +3.99(+2.04%)
Nov 20, 2017 200.00 200.00 195.11 195.59 409,138 +1.27(+0.65%)
Nov 17, 2017 194.56 194.88 191.44 194.32 448,782 -0.59(-0.30%)
Nov 16, 2017 193.79 196.48 193.36 194.91 291,553 +1.80(+0.93%)
Nov 15, 2017 193.61 194.17 190.07 193.11 342,547 -0.64(-0.33%)
Nov 14, 2017 195.00 196.08 193.11 193.75 344,240 -1.38(-0.71%)
Nov 13, 2017 193.36 196.00 193.36 195.13 464,623 -0.08(-0.04%)
Nov 10, 2017 195.53 196.20 193.59 195.21 176,495 -0.33(-0.17%)
Nov 09, 2017 196.93 197.28 194.83 195.54 213,486 -1.43(-0.73%)
Nov 08, 2017 193.90 197.79 192.62 196.97 379,927 -0.24(-0.12%)
Nov 07, 2017 197.11 198.00 194.95 197.21 176,487 +0.66(+0.34%)
Nov 06, 2017 195.18 198.29 195.14 196.55 348,991 +1.65(+0.85%)
Nov 03, 2017 190.33 195.02 190.33 194.90 320,979 +4.85(+2.55%)
Nov 02, 2017 189.82 193.29 189.77 190.05 365,074 +1.16(+0.61%)
Nov 01, 2017 192.98 194.42 188.12 188.89 386,670 -4.03(-2.09%)
Oct 31, 2017 180.12 193.95 180.12 192.92 800,012 +13.44(+7.49%)
Oct 30, 2017 179.56 180.12 177.40 179.48 394,338 -1.59(-0.88%)
Oct 27, 2017 182.02 183.96 180.04 181.07 676,567 +1.48(+0.82%)
Oct 26, 2017 177.00 180.15 170.30 179.59 1,151,174 +8.22(+4.80%)
Oct 25, 2017 176.72 176.72 164.80 171.37 861,702 -5.34(-3.02%)
Oct 24, 2017 175.80 177.11 174.49 176.71 279,675 +0.71(+0.40%)
Oct 23, 2017 174.98 177.75 174.53 176.00 264,493 +1.38(+0.79%)
Oct 20, 2017 173.40 175.79 172.27 174.62 209,566 +2.41(+1.40%)
Oct 19, 2017 173.00 173.37 170.57 172.21 225,788 -0.74(-0.43%)
Oct 18, 2017 172.97 173.75 171.91 172.95 174,769 +0.48(+0.28%)
Oct 17, 2017 171.00 172.64 170.94 172.47 167,995 +1.92(+1.13%)
Oct 16, 2017 171.66 172.92 170.10 170.55 295,837 -3.30(-1.90%)
Oct 13, 2017 172.60 175.48 172.12 173.85 141,223 +0.85(+0.49%)
Oct 12, 2017 173.59 173.59 170.60 173.00 364,130 +0.34(+0.20%)
Oct 11, 2017 172.39 172.93 171.66 172.66 284,881 +0.48(+0.28%)
Oct 10, 2017 173.87 173.87 171.49 172.18 293,859 -1.81(-1.04%)
Oct 09, 2017 175.59 175.72 173.63 173.99 219,501 -0.89(-0.51%)
Oct 06, 2017 173.37 175.60 173.10 174.88 208,368 +1.23(+0.71%)
Oct 05, 2017 172.31 174.14 170.75 173.65 278,254 +1.85(+1.08%)
Oct 04, 2017 169.74 171.95 168.71 171.80 250,462 +3.02(+1.79%)
Oct 03, 2017 170.12 170.82 167.82 168.78 334,607 -1.08(-0.64%)
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.