Abiomed Inc (NQ: ABMD )

300.63 USD -11.81 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 339.49 339.49 322.38 332.04 327,501 -11.10(-3.23%)
Oct 28, 2021 330.00 343.14 510,320 -1.44(-0.42%)
Oct 27, 2021 348.71 350.34 343.12 344.58 190,425 -3.72(-1.07%)
Oct 26, 2021 355.00 347.85 348.30 143,681 -5.72(-1.62%)
Oct 25, 2021 353.14 359.99 348.77 354.02 125,235 +1.84(+0.52%)
Oct 22, 2021 349.45 353.77 352.18 113,834 +2.50(+0.71%)
Oct 21, 2021 348.85 350.56 343.74 349.68 137,844 +3.26(+0.94%)
Oct 20, 2021 351.26 353.82 345.31 346.42 118,204 -2.99(-0.86%)
Oct 19, 2021 353.26 355.60 348.03 349.41 166,608 -1.65(-0.47%)
Oct 18, 2021 348.80 355.48 348.24 351.06 199,599 -0.31(-0.09%)
Oct 15, 2021 347.47 352.24 346.46 351.37 293,953 +6.30(+1.83%)
Oct 14, 2021 339.03 346.22 339.03 345.07 182,195 +9.02(+2.68%)
Oct 13, 2021 335.72 339.23 334.27 336.05 108,453 +1.91(+0.57%)
Oct 12, 2021 335.66 340.16 331.71 334.14 118,037 +1.99(+0.60%)
Oct 11, 2021 335.36 338.67 331.87 332.15 109,773 -4.98(-1.48%)
Oct 08, 2021 340.30 343.58 333.35 337.13 114,233 -3.17(-0.93%)
Oct 07, 2021 339.05 344.04 338.82 340.30 193,551 +3.00(+0.89%)
Oct 06, 2021 330.00 338.04 329.35 337.30 209,463 +4.83(+1.45%)
Oct 05, 2021 315.36 334.56 315.36 332.47 382,603 +18.60(+5.93%)
Oct 04, 2021 320.50 326.18 311.32 313.87 228,684 -9.46(-2.93%)
Oct 01, 2021 326.58 329.59 317.81 323.33 141,856 -2.19(-0.67%)
Sep 30, 2021 330.46 334.67 325.51 325.52 183,950 -3.99(-1.21%)
Sep 29, 2021 333.41 336.45 328.91 329.51 115,168 -1.76(-0.53%)
Sep 28, 2021 334.08 334.08 327.36 331.27 177,085 -7.20(-2.13%)
Sep 27, 2021 347.37 347.37 332.50 338.47 185,325 -11.89(-3.39%)
Sep 24, 2021 348.82 352.02 345.26 350.36 193,829 -0.25(-0.07%)
Sep 23, 2021 351.55 353.79 350.32 350.61 129,428 +1.65(+0.47%)
Sep 22, 2021 345.88 349.63 342.58 348.96 174,759 +3.97(+1.15%)
Sep 21, 2021 349.56 353.46 343.66 344.99 285,786 -2.39(-0.69%)
Sep 20, 2021 352.65 360.53 343.31 347.38 310,522 -7.62(-2.15%)
Sep 17, 2021 355.64 357.06 350.42 355.00 390,209 -2.87(-0.80%)
Sep 16, 2021 354.64 359.24 351.41 357.87 183,929 +2.69(+0.76%)
Sep 15, 2021 353.19 359.16 348.71 355.18 193,078 +1.65(+0.47%)
Sep 14, 2021 354.52 355.84 349.73 353.53 156,415 +1.53(+0.43%)
Sep 13, 2021 362.17 362.17 349.36 352.00 181,214 -9.20(-2.55%)
Sep 10, 2021 368.37 368.37 360.70 361.20 140,355 -4.64(-1.27%)
Sep 09, 2021 374.48 374.56 365.55 365.84 172,196 -8.95(-2.39%)
Sep 08, 2021 375.27 376.20 369.22 374.79 150,852 -1.41(-0.38%)
Sep 07, 2021 371.92 376.99 369.66 376.20 212,246 +3.51(+0.94%)
Sep 03, 2021 368.27 373.11 363.41 372.69 137,763 +2.86(+0.77%)
Sep 02, 2021 366.17 374.20 365.60 369.83 178,270 +6.56(+1.81%)
Sep 01, 2021 365.39 367.62 361.93 363.27 171,548 -0.69(-0.19%)
Aug 31, 2021 362.92 364.24 359.82 363.96 225,060 +3.00(+0.83%)
Aug 30, 2021 360.68 364.48 359.81 360.96 112,014 +2.43(+0.68%)
Aug 27, 2021 359.07 365.64 357.18 358.53 129,560 +0.02(+0.01%)
Aug 26, 2021 357.35 360.27 353.00 358.51 136,445 +0.50(+0.14%)
Aug 25, 2021 357.62 361.07 355.95 358.01 122,329 +0.39(+0.11%)
Aug 24, 2021 351.27 361.26 351.27 357.62 194,058 +5.81(+1.65%)
Aug 23, 2021 348.94 355.93 348.94 351.81 287,021 +3.70(+1.06%)
Aug 20, 2021 333.25 348.45 333.25 348.11 233,063 +14.76(+4.43%)
Aug 19, 2021 330.17 339.00 330.17 333.35 145,252 +2.55(+0.77%)
Aug 18, 2021 328.75 336.39 328.75 330.80 258,360 +2.24(+0.68%)
Aug 17, 2021 322.77 329.12 321.14 328.56 166,134 +4.63(+1.43%)
Aug 16, 2021 322.67 326.06 318.22 323.93 116,661 +2.28(+0.71%)
Aug 13, 2021 320.90 324.92 319.42 321.65 88,361 -0.52(-0.16%)
Aug 12, 2021 318.28 326.18 318.28 322.17 199,568 +2.29(+0.72%)
Aug 11, 2021 330.70 334.67 315.72 319.88 314,460 -12.82(-3.85%)
Aug 10, 2021 347.90 348.00 332.41 332.70 220,729 -13.95(-4.02%)
Aug 09, 2021 345.00 350.00 342.95 346.65 224,083 +0.77(+0.22%)
Aug 06, 2021 347.00 349.97 341.67 345.88 238,122 -2.98(-0.85%)
Aug 05, 2021 336.00 349.27 334.73 348.86 367,018 +17.66(+5.33%)
Aug 04, 2021 325.69 335.00 325.24 331.20 338,091 +4.68(+1.43%)
Aug 03, 2021 330.96 333.60 323.98 326.52 195,675 -1.84(-0.56%)
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.