Skip to main content

Abiomed Inc (NQ: ABMD )

378.08 +0.30 (+0.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 284.97 292.09 280.47 286.58 445,663 -0.64(-0.22%)
Apr 28, 2022 283.77 291.28 274.67 287.22 483,380 +10.07(+3.63%)
Apr 27, 2022 284.98 288.77 275.86 277.15 402,181 -8.72(-3.05%)
Apr 26, 2022 298.20 298.67 285.45 285.87 241,098 -16.27(-5.38%)
Apr 25, 2022 297.10 302.33 294.02 302.14 438,955 +6.31(+2.13%)
Apr 22, 2022 312.95 320.75 295.53 295.83 249,243 -19.81(-6.28%)
Apr 21, 2022 329.10 330.31 315.02 315.64 210,331 -10.34(-3.17%)
Apr 20, 2022 324.56 331.56 320.56 325.98 228,863 +2.56(+0.79%)
Apr 19, 2022 302.72 327.31 302.72 323.42 317,041 +21.91(+7.27%)
Apr 18, 2022 306.39 308.07 299.04 301.51 196,882 -4.57(-1.49%)
Apr 14, 2022 306.32 306.35 298.45 306.08 256,069 +1.65(+0.54%)
Apr 13, 2022 300.24 306.99 299.01 304.43 165,077 +4.79(+1.60%)
Apr 12, 2022 303.03 308.11 296.84 299.64 161,780 -0.12(-0.04%)
Apr 11, 2022 313.14 313.14 298.47 299.76 263,318 -14.77(-4.70%)
Apr 08, 2022 315.36 319.77 310.03 314.53 234,888 -2.99(-0.94%)
Apr 07, 2022 314.24 320.41 314.24 317.52 163,210 +3.76(+1.20%)
Apr 06, 2022 317.69 318.70 310.50 313.76 264,684 -8.90(-2.76%)
Apr 05, 2022 328.60 336.05 321.20 322.66 200,917 -3.04(-0.93%)
Apr 04, 2022 333.00 333.70 324.31 325.70 295,394 -12.94(-3.82%)
Apr 01, 2022 333.72 340.85 331.07 338.64 225,386 +7.40(+2.23%)
Mar 31, 2022 330.00 342.38 328.67 331.24 431,166 +2.73(+0.83%)
Mar 30, 2022 329.98 332.25 326.01 328.51 175,519 -2.99(-0.90%)
Mar 29, 2022 328.06 331.73 324.88 331.50 250,790 +9.69(+3.01%)
Mar 28, 2022 320.77 322.92 314.59 321.81 170,653 +2.93(+0.92%)
Mar 25, 2022 323.31 325.00 315.38 318.88 204,078 -2.59(-0.81%)
Mar 24, 2022 313.66 322.36 306.97 321.47 268,687 +10.44(+3.36%)
Mar 23, 2022 310.20 312.35 302.60 311.03 244,764 -2.31(-0.74%)
Mar 22, 2022 305.31 319.19 304.58 313.34 208,346 +6.60(+2.15%)
Mar 21, 2022 303.06 307.83 300.80 306.74 194,285 +2.41(+0.79%)
Mar 18, 2022 307.65 312.37 303.59 304.33 497,159 -3.32(-1.08%)
Mar 17, 2022 294.75 308.18 291.93 307.65 262,615 +13.12(+4.45%)
Mar 16, 2022 294.38 299.97 284.38 294.53 433,122 +4.89(+1.69%)
Mar 15, 2022 282.59 293.30 279.31 289.64 242,007 +12.09(+4.36%)
Mar 14, 2022 287.28 290.66 274.30 277.55 227,602 -9.24(-3.22%)
Mar 11, 2022 309.35 309.35 286.73 286.79 201,178 -18.83(-6.16%)
Mar 10, 2022 298.87 307.38 294.46 305.62 256,446 -1.12(-0.37%)
Mar 09, 2022 298.62 307.86 298.62 306.74 175,577 +16.35(+5.63%)
Mar 08, 2022 295.47 298.33 287.50 290.39 245,378 -8.25(-2.76%)
Mar 07, 2022 314.26 317.38 297.24 298.64 287,188 -15.08(-4.81%)
Mar 04, 2022 309.30 314.53 304.16 313.72 254,753 +2.54(+0.82%)
Mar 03, 2022 320.19 322.15 309.09 311.18 153,485 -4.67(-1.48%)
Mar 02, 2022 314.45 318.25 308.27 315.85 190,059 +2.36(+0.75%)
Mar 01, 2022 311.07 315.34 306.32 313.49 276,522 +2.75(+0.88%)
Feb 28, 2022 307.50 312.32 305.21 310.74 276,951 -1.56(-0.50%)
Feb 25, 2022 309.46 312.52 305.33 312.30 214,853 +5.38(+1.75%)
Feb 24, 2022 283.21 306.92 281.04 306.92 291,609 +16.24(+5.59%)
Feb 23, 2022 299.10 301.10 290.25 290.68 252,788 -5.96(-2.01%)
Feb 22, 2022 295.85 301.18 293.04 296.64 247,749 -1.74(-0.58%)
Feb 18, 2022 298.38 0 -8.73(-2.84%)
Feb 17, 2022 320.78 321.14 306.77 307.11 406,637 -18.31(-5.63%)
Feb 16, 2022 301.96 328.55 293.38 325.42 1,016,453 +20.72(+6.80%)
Feb 15, 2022 296.18 307.52 296.18 304.70 339,847 +14.27(+4.91%)
Feb 14, 2022 294.40 300.06 287.70 290.43 462,318 -4.39(-1.49%)
Feb 11, 2022 307.44 308.37 292.92 294.82 324,905 -12.29(-4.00%)
Feb 10, 2022 307.55 316.89 305.31 307.11 286,425 -8.81(-2.79%)
Feb 09, 2022 310.19 319.69 310.19 315.92 247,036 +6.89(+2.23%)
Feb 08, 2022 289.84 310.00 285.49 309.03 751,022 +19.19(+6.62%)
Feb 07, 2022 296.00 300.41 289.35 289.84 235,030 -5.81(-1.97%)
Feb 04, 2022 287.27 299.24 285.45 295.65 247,843 +5.13(+1.77%)
Feb 03, 2022 296.00 285.85 290.52 740,580 -17.44(-5.66%)
Feb 02, 2022 303.92 309.99 297.22 307.96 596,381 +6.61(+2.19%)
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.