Abiomed Inc (NQ: ABMD )

304.57 USD +1.82 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.700 9.800 9.590 9.610 141,002 -0.10(-1.03%)
Dec 30, 2010 9.850 9.875 9.700 9.710 98,214 -0.14(-1.42%)
Dec 29, 2010 9.780 9.860 9.760 9.850 73,976 +0.08(+0.82%)
Dec 28, 2010 9.800 9.800 9.710 9.770 119,325 +0.02(+0.21%)
Dec 27, 2010 9.520 9.770 9.500 9.750 93,133 +0.20(+2.04%)
Dec 23, 2010 9.430 9.600 9.310 9.555 246,048 +0.07(+0.79%)
Dec 22, 2010 9.450 9.500 9.306 9.480 219,299 +0.06(+0.64%)
Dec 21, 2010 9.290 9.540 9.200 9.420 451,668 +0.19(+2.06%)
Dec 20, 2010 9.180 9.350 9.180 9.230 109,304 +0.04(+0.44%)
Dec 17, 2010 9.150 9.290 9.050 9.190 667,103 -0.03(-0.33%)
Dec 16, 2010 9.190 9.280 9.120 9.220 267,344 +0.00(+0.00%)
Dec 15, 2010 9.130 9.310 8.970 9.220 1,321,081 +0.11(+1.15%)
Dec 14, 2010 9.190 9.200 9.020 9.115 628,724 -0.04(-0.49%)
Dec 13, 2010 9.460 9.500 8.970 9.160 383,028 -0.30(-3.17%)
Dec 10, 2010 9.420 9.500 9.250 9.460 446,793 +0.03(+0.32%)
Dec 09, 2010 9.410 9.500 9.320 9.430 503,497 +0.18(+1.95%)
Dec 08, 2010 9.670 9.670 9.180 9.250 948,169 -0.62(-6.28%)
Dec 07, 2010 10.66 10.70 9.550 9.870 2,297,115 -2.32(-19.03%)
Dec 06, 2010 11.67 12.25 11.60 12.19 122,031 +0.47(+4.01%)
Dec 03, 2010 11.42 11.75 11.40 11.72 49,945 +0.22(+1.91%)
Dec 02, 2010 11.65 11.90 11.49 11.50 68,169 -0.15(-1.29%)
Dec 01, 2010 11.69 12.04 11.53 11.65 113,941 +0.17(+1.48%)
Nov 30, 2010 11.77 11.77 11.42 11.48 123,818 -0.49(-4.09%)
Nov 29, 2010 11.64 12.00 11.46 11.97 107,775 +0.23(+1.96%)
Nov 26, 2010 11.72 11.88 11.64 11.74 28,381 -0.06(-0.51%)
Nov 24, 2010 11.75 11.80 11.80 11.80 68,502 +0.20(+1.72%)
Nov 23, 2010 11.41 11.68 11.15 11.60 87,870 +0.03(+0.26%)
Nov 22, 2010 11.91 11.91 11.37 11.57 66,338 -0.41(-3.42%)
Nov 19, 2010 11.81 12.00 11.72 11.98 77,952 +0.18(+1.53%)
Nov 18, 2010 11.73 11.88 11.62 11.80 75,380 +0.12(+1.03%)
Nov 17, 2010 11.53 11.71 11.37 11.68 62,243 +0.15(+1.30%)
Nov 16, 2010 11.70 11.74 11.43 11.53 97,941 -0.27(-2.29%)
Nov 15, 2010 11.91 11.99 11.76 11.80 78,380 -0.03(-0.25%)
Nov 12, 2010 11.81 11.95 11.77 11.83 61,654 -0.11(-0.92%)
Nov 11, 2010 11.95 12.19 11.81 11.94 90,771 -0.15(-1.24%)
Nov 10, 2010 11.85 12.10 11.72 12.09 73,524 +0.31(+2.63%)
Nov 09, 2010 12.03 12.06 11.72 11.78 147,643 -0.22(-1.83%)
Nov 08, 2010 11.84 12.06 11.80 12.00 107,780 +0.13(+1.10%)
Nov 05, 2010 11.94 12.00 11.69 11.87 122,604 -0.01(-0.08%)
Nov 04, 2010 11.09 11.95 11.09 11.88 282,595 +0.98(+8.99%)
Nov 03, 2010 10.71 10.90 10.55 10.90 140,264 +0.19(+1.77%)
Nov 02, 2010 10.54 10.72 10.34 10.71 147,467 +0.27(+2.59%)
Nov 01, 2010 10.32 10.50 10.31 10.44 126,812 +0.13(+1.26%)
Oct 29, 2010 10.22 10.35 10.22 10.31 79,057 +0.01(+0.10%)
Oct 28, 2010 10.64 10.64 10.26 10.30 103,572 -0.24(-2.28%)
Oct 27, 2010 10.61 10.65 10.50 10.54 117,981 -0.16(-1.50%)
Oct 25, 2010 10.59 10.74 10.55 10.70 123,835 +0.15(+1.42%)
Oct 22, 2010 9.930 10.57 9.930 10.55 67,502 +0.04(+0.38%)
Oct 21, 2010 10.78 10.91 10.47 10.51 143,876 -0.19(-1.78%)
Oct 20, 2010 10.68 10.90 10.65 10.70 86,669 +0.09(+0.85%)
Oct 19, 2010 10.71 10.87 10.50 10.61 100,947 -0.27(-2.48%)
Oct 18, 2010 11.01 11.09 10.79 10.88 150,789 -0.10(-0.91%)
Oct 15, 2010 10.86 11.05 10.61 10.98 170,708 +0.26(+2.43%)
Oct 14, 2010 10.85 10.92 10.59 10.72 63,186 -0.17(-1.56%)
Oct 13, 2010 10.77 10.94 10.62 10.89 132,984 +0.18(+1.68%)
Oct 12, 2010 10.57 10.78 10.38 10.71 71,550 +0.08(+0.75%)
Oct 11, 2010 10.76 10.76 10.60 10.63 37,656 -0.17(-1.57%)
Oct 08, 2010 10.67 10.87 10.64 10.80 95,191 -0.06(-0.55%)
Oct 07, 2010 11.03 11.03 10.80 10.86 57,107 -0.07(-0.64%)
Oct 06, 2010 11.11 11.35 10.86 10.93 162,828 -0.19(-1.71%)
Oct 05, 2010 10.87 11.28 10.83 11.12 385,842 +0.38(+3.54%)
Oct 04, 2010 10.59 10.77 10.52 10.74 145,180 +0.14(+1.32%)
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.