Abiomed Inc (NQ: ABMD )

276.83 USD -20.31 (-6.83%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.320 3.820 3.270 3.640 127,100 +0.09(+2.54%)
Dec 30, 2002 3.550 3.660 3.360 3.550 99,900 -0.02(-0.56%)
Dec 27, 2002 3.810 3.900 3.550 3.570 130,100 -0.23(-6.05%)
Dec 26, 2002 3.580 3.990 3.570 3.800 131,900 -0.19(-4.76%)
Dec 24, 2002 3.260 3.990 3.260 3.990 60,100 +0.60(+17.70%)
Dec 23, 2002 3.810 3.870 3.250 3.390 134,200 -0.11(-3.14%)
Dec 20, 2002 3.810 3.870 3.340 3.500 129,400 -0.19(-5.15%)
Dec 19, 2002 3.860 3.860 3.650 3.690 36,500 -0.16(-4.16%)
Dec 18, 2002 3.750 3.930 3.620 3.850 82,400 +0.09(+2.39%)
Dec 17, 2002 4.090 4.100 3.760 3.760 112,500 -0.33(-8.07%)
Dec 16, 2002 4.200 4.300 3.800 4.090 140,500 -0.24(-5.54%)
Dec 13, 2002 4.690 4.870 4.060 4.330 100,500 -0.47(-9.79%)
Dec 12, 2002 4.850 4.850 4.690 4.800 31,300 -0.03(-0.62%)
Dec 11, 2002 4.760 4.990 4.760 4.830 35,700 -0.02(-0.41%)
Dec 10, 2002 4.810 4.900 4.710 4.850 37,500 +0.04(+0.83%)
Dec 09, 2002 4.710 4.900 4.710 4.810 34,100 +0.06(+1.26%)
Dec 06, 2002 4.840 5.000 4.630 4.750 66,100 -0.20(-4.04%)
Dec 05, 2002 4.820 4.950 4.800 4.950 49,100 +0.03(+0.59%)
Dec 04, 2002 4.850 5.090 4.550 4.921 61,200 -0.08(-1.58%)
Dec 03, 2002 5.060 5.130 4.940 5.000 30,600 -0.10(-1.96%)
Dec 02, 2002 5.000 5.250 5.000 5.100 26,000 +0.15(+3.03%)
Nov 29, 2002 5.000 5.460 4.900 4.950 47,300 -0.20(-3.88%)
Nov 27, 2002 5.150 5.150 5.000 5.150 26,700 +0.05(+0.98%)
Nov 26, 2002 5.000 5.150 5.000 5.100 35,400 +0.04(+0.79%)
Nov 25, 2002 5.010 5.250 5.000 5.060 40,800 +0.04(+0.82%)
Nov 22, 2002 5.050 5.370 5.000 5.019 47,500 +0.02(+0.38%)
Nov 21, 2002 4.920 5.419 4.900 5.000 78,900 +0.09(+1.83%)
Nov 20, 2002 4.750 4.950 4.750 4.910 14,400 +0.11(+2.27%)
Nov 19, 2002 4.570 4.930 4.570 4.801 63,400 +0.07(+1.50%)
Nov 18, 2002 4.750 4.800 4.320 4.730 74,400 +0.23(+5.11%)
Nov 15, 2002 3.860 5.030 3.810 4.500 269,900 +0.61(+15.68%)
Nov 14, 2002 3.780 4.000 3.611 3.890 84,200 +0.10(+2.64%)
Nov 13, 2002 3.620 3.800 3.510 3.790 50,600 -0.11(-2.82%)
Nov 12, 2002 3.690 4.000 3.430 3.900 40,200 +0.20(+5.41%)
Nov 11, 2002 3.789 3.990 3.630 3.700 29,600 -0.03(-0.80%)
Nov 08, 2002 3.840 3.840 3.420 3.730 53,800 -0.11(-2.86%)
Nov 07, 2002 3.830 4.030 3.590 3.840 22,900 +0.02(+0.55%)
Nov 06, 2002 3.740 3.830 3.500 3.819 72,600 +0.08(+2.11%)
Nov 05, 2002 3.650 3.850 3.650 3.740 49,800 -0.10(-2.58%)
Nov 04, 2002 4.000 4.050 3.700 3.839 117,800 -0.16(-4.03%)
Nov 01, 2002 3.660 4.000 3.660 4.000 29,200 +0.10(+2.56%)
Oct 31, 2002 3.940 4.050 3.765 3.900 21,750 +0.07(+1.83%)
Oct 30, 2002 3.670 3.950 3.670 3.830 22,500 +0.03(+0.79%)
Oct 29, 2002 4.040 4.050 3.500 3.800 39,200 +0.04(+1.06%)
Oct 28, 2002 4.030 4.199 3.760 3.760 19,100 -0.23(-5.76%)
Oct 25, 2002 3.877 4.280 3.760 3.990 4,090,000 +0.13(+3.34%)
Oct 24, 2002 4.540 4.600 3.830 3.861 70,200 -0.37(-8.72%)
Oct 23, 2002 3.600 4.350 3.590 4.230 43,700 +0.66(+18.49%)
Oct 22, 2002 3.400 3.740 3.400 3.570 36,000 +0.03(+0.76%)
Oct 21, 2002 3.490 3.740 3.150 3.543 56,645 +0.02(+0.65%)
Oct 18, 2002 3.499 3.610 3.440 3.520 27,200 +0.06(+1.73%)
Oct 17, 2002 3.510 3.550 3.000 3.460 137,500 -0.01(-0.29%)
Oct 16, 2002 3.550 3.550 3.250 3.470 69,020 -0.03(-0.86%)
Oct 15, 2002 3.120 3.601 3.120 3.500 121,100 +0.45(+14.75%)
Oct 14, 2002 3.110 3.110 2.860 3.050 287,650 +0.22(+7.77%)
Oct 11, 2002 2.400 2.930 2.400 2.830 85,575 +0.30(+11.86%)
Oct 10, 2002 2.640 2.750 2.410 2.530 171,800 +0.12(+4.98%)
Oct 09, 2002 2.990 3.000 2.380 2.410 174,700 -0.50(-17.18%)
Oct 08, 2002 2.880 3.050 2.700 2.910 79,900 +0.02(+0.69%)
Oct 07, 2002 3.150 3.287 2.790 2.890 203,000 -0.47(-13.99%)
Oct 04, 2002 3.100 3.400 3.070 3.360 57,400 +0.02(+0.60%)
Oct 03, 2002 3.450 3.450 2.960 3.340 78,650 -0.06(-1.76%)
Oct 02, 2002 3.620 3.620 3.300 3.400 108,900 -0.20(-5.56%)
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.