Abiomed Inc (NQ: ABMD )

277.30 USD -19.84 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.910 7.050 6.900 6.990 62,300 -0.02(-0.29%)
Dec 30, 2003 6.690 7.110 6.690 7.010 67,218 +0.01(+0.14%)
Dec 29, 2003 7.010 7.100 6.903 7.000 85,316 +0.01(+0.14%)
Dec 26, 2003 6.880 7.050 6.880 6.990 7,500 +0.01(+0.14%)
Dec 24, 2003 6.900 7.040 6.900 6.980 30,900 +0.08(+1.16%)
Dec 23, 2003 7.030 7.100 6.840 6.900 128,417 -0.13(-1.85%)
Dec 22, 2003 6.900 7.050 6.770 7.030 51,261 -0.08(-1.13%)
Dec 19, 2003 7.010 7.110 6.710 7.110 146,455 +0.02(+0.28%)
Dec 18, 2003 7.140 7.298 7.080 7.090 61,015 -0.10(-1.39%)
Dec 17, 2003 7.120 7.280 7.100 7.190 36,750 -0.06(-0.83%)
Dec 16, 2003 7.260 7.450 7.250 7.250 64,475 -0.20(-2.68%)
Dec 15, 2003 7.650 7.700 7.320 7.450 36,870 -0.09(-1.17%)
Dec 12, 2003 7.460 7.538 7.110 7.538 29,900 +0.02(+0.24%)
Dec 11, 2003 7.370 7.680 7.260 7.520 20,500 +0.16(+2.17%)
Dec 10, 2003 7.570 7.840 7.250 7.360 73,730 -0.24(-3.16%)
Dec 09, 2003 7.900 8.130 7.600 7.600 76,680 -0.31(-3.92%)
Dec 08, 2003 8.000 8.100 7.650 7.910 28,967 -0.19(-2.35%)
Dec 05, 2003 8.170 8.200 8.010 8.100 32,305 -0.07(-0.86%)
Dec 04, 2003 8.400 8.400 8.130 8.170 14,565 -0.02(-0.24%)
Dec 03, 2003 8.390 8.390 8.010 8.190 32,130 -0.16(-1.92%)
Dec 02, 2003 8.560 8.780 7.930 8.350 90,666 -0.15(-1.76%)
Dec 01, 2003 7.380 8.750 7.200 8.500 601,442 +1.14(+15.49%)
Nov 28, 2003 7.500 7.500 7.250 7.360 10,935 +0.07(+0.96%)
Nov 26, 2003 7.120 7.459 7.120 7.290 11,080 -0.18(-2.41%)
Nov 25, 2003 7.200 7.500 7.200 7.470 30,467 +0.23(+3.18%)
Nov 24, 2003 7.100 7.570 7.100 7.240 19,400 -0.26(-3.47%)
Nov 21, 2003 7.390 7.820 7.050 7.500 37,920 +0.11(+1.49%)
Nov 20, 2003 7.250 7.670 7.200 7.390 32,290 -0.08(-1.07%)
Nov 19, 2003 7.150 7.520 6.870 7.470 34,092 +0.02(+0.27%)
Nov 18, 2003 7.740 7.930 7.350 7.450 33,049 -0.10(-1.32%)
Nov 17, 2003 7.310 7.710 7.160 7.550 65,430 +0.05(+0.68%)
Nov 14, 2003 7.640 7.800 7.350 7.499 49,849 -0.14(-1.85%)
Nov 13, 2003 7.250 7.700 7.100 7.640 58,732 +0.14(+1.87%)
Nov 12, 2003 7.480 7.600 7.220 7.500 100,918 +0.06(+0.81%)
Nov 11, 2003 7.510 7.560 7.060 7.440 68,314 -0.18(-2.36%)
Nov 10, 2003 7.880 7.880 7.170 7.620 267,559 -0.68(-8.19%)
Nov 07, 2003 8.640 8.700 8.150 8.300 74,819 -0.29(-3.38%)
Nov 06, 2003 8.710 8.800 8.590 8.590 31,582 -0.18(-2.05%)
Nov 05, 2003 8.805 8.920 8.710 8.770 16,565 -0.14(-1.57%)
Nov 04, 2003 9.000 9.050 8.703 8.910 128,495 -0.04(-0.45%)
Nov 03, 2003 9.000 9.100 8.753 8.950 29,050 +0.05(+0.56%)
Oct 31, 2003 9.010 9.029 8.850 8.900 37,956 -0.13(-1.44%)
Oct 30, 2003 8.980 9.150 8.860 9.030 62,392 +0.05(+0.56%)
Oct 29, 2003 9.041 9.130 8.950 8.980 87,666 -0.19(-2.07%)
Oct 28, 2003 9.190 9.320 9.050 9.170 81,832 +0.21(+2.34%)
Oct 27, 2003 9.100 9.500 8.896 8.960 105,100 -0.09(-0.99%)
Oct 24, 2003 8.700 9.180 8.700 9.050 75,900 +0.30(+3.43%)
Oct 23, 2003 8.700 9.050 8.700 8.750 66,900 -0.15(-1.69%)
Oct 22, 2003 8.710 9.190 8.710 8.900 43,900 -0.20(-2.20%)
Oct 21, 2003 8.720 9.150 8.720 9.100 44,350 +0.14(+1.56%)
Oct 20, 2003 9.020 9.030 8.520 8.960 29,024 +0.07(+0.79%)
Oct 17, 2003 8.900 9.040 8.720 8.890 52,938 -0.09(-1.00%)
Oct 16, 2003 8.700 8.700 8.410 8.980 36,074 +0.08(+0.89%)
Oct 15, 2003 8.850 9.260 8.660 8.901 63,305 +0.04(+0.45%)
Oct 14, 2003 8.800 8.990 8.500 8.861 102,459 +0.02(+0.24%)
Oct 13, 2003 8.620 8.840 8.600 8.840 36,021 +0.22(+2.55%)
Oct 10, 2003 8.500 8.830 8.500 8.620 43,800 +0.12(+1.41%)
Oct 09, 2003 8.870 9.000 8.500 8.500 74,570 -0.36(-4.06%)
Oct 08, 2003 8.870 8.900 8.750 8.860 62,310 +0.01(+0.11%)
Oct 07, 2003 8.610 8.850 8.510 8.850 142,139 +0.22(+2.55%)
Oct 06, 2003 8.880 8.880 8.590 8.630 36,442 +0.04(+0.47%)
Oct 03, 2003 9.100 9.100 8.540 8.590 207,322 -0.34(-3.81%)
Oct 02, 2003 9.090 9.469 8.680 8.930 355,673 -0.02(-0.21%)
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.