Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.280 9.280 8.840 8.850 80,300 -0.39(-4.22%)
Sep 29, 2004 9.190 9.250 9.020 9.240 94,800 +0.23(+2.55%)
Sep 28, 2004 8.900 9.110 8.630 9.010 175,900 +0.29(+3.33%)
Sep 27, 2004 9.870 10.04 8.650 8.720 732,900 -1.22(-12.27%)
Sep 24, 2004 10.09 10.09 9.920 9.940 48,000 +0.00(+0.00%)
Sep 23, 2004 9.870 10.15 9.870 9.940 130,500 -0.13(-1.29%)
Sep 22, 2004 10.40 10.40 10.00 10.07 105,700 -0.22(-2.14%)
Sep 21, 2004 10.45 10.62 10.26 10.29 77,500 -0.22(-2.09%)
Sep 20, 2004 10.55 10.75 10.45 10.51 72,800 -0.18(-1.68%)
Sep 17, 2004 10.95 11.29 10.64 10.69 107,000 -0.09(-0.83%)
Sep 16, 2004 10.97 10.99 10.68 10.78 44,300 -0.10(-0.92%)
Sep 15, 2004 11.17 11.17 10.75 10.88 66,700 -0.17(-1.54%)
Sep 14, 2004 11.10 11.12 10.70 11.05 63,200 +0.02(+0.18%)
Sep 13, 2004 10.73 11.24 10.70 11.03 182,700 +0.28(+2.60%)
Sep 10, 2004 10.25 11.10 10.15 10.75 405,300 +0.70(+6.97%)
Sep 09, 2004 10.00 10.15 9.940 10.05 104,800 +0.14(+1.41%)
Sep 08, 2004 9.900 10.38 9.900 9.910 127,600 +0.11(+1.12%)
Sep 07, 2004 10.37 10.37 9.640 9.800 79,500 -0.41(-4.02%)
Sep 03, 2004 10.59 10.60 10.08 10.21 29,800 -0.22(-2.11%)
Sep 02, 2004 10.12 10.50 9.850 10.43 42,800 +0.38(+3.78%)
Sep 01, 2004 9.740 10.44 9.570 10.05 98,600 +0.31(+3.18%)
Aug 31, 2004 9.860 9.860 9.430 9.740 38,700 +0.17(+1.78%)
Aug 30, 2004 10.13 10.15 9.540 9.570 60,700 -0.63(-6.18%)
Aug 27, 2004 10.39 10.39 10.16 10.20 38,700 -0.02(-0.20%)
Aug 26, 2004 10.05 10.30 10.05 10.22 45,300 +0.07(+0.69%)
Aug 25, 2004 10.08 10.30 9.780 10.15 69,700 +0.20(+2.01%)
Aug 24, 2004 10.12 10.12 9.730 9.950 44,300 +0.18(+1.84%)
Aug 23, 2004 9.680 10.08 9.680 9.770 74,361 +0.10(+1.03%)
Aug 20, 2004 9.620 10.00 9.580 9.670 53,041 -0.01(-0.10%)
Aug 19, 2004 10.06 10.06 9.540 9.680 56,900 -0.27(-2.71%)
Aug 18, 2004 9.510 10.05 9.510 9.950 29,310 +0.12(+1.22%)
Aug 17, 2004 10.32 10.32 9.650 9.830 31,600 +0.02(+0.20%)
Aug 16, 2004 9.850 9.950 9.520 9.810 65,100 -0.04(-0.41%)
Aug 13, 2004 10.27 10.27 9.710 9.850 35,600 -0.20(-1.99%)
Aug 12, 2004 10.22 10.51 10.02 10.05 37,800 -0.36(-3.46%)
Aug 11, 2004 10.43 10.64 10.21 10.41 44,800 -0.36(-3.34%)
Aug 10, 2004 10.00 10.83 10.00 10.77 74,800 +0.68(+6.74%)
Aug 09, 2004 10.68 10.68 10.06 10.09 73,300 -0.42(-4.00%)
Aug 06, 2004 10.43 10.74 10.43 10.51 95,400 -0.21(-1.96%)
Aug 05, 2004 10.51 10.77 10.46 10.72 83,200 +0.20(+1.90%)
Aug 04, 2004 10.52 10.68 10.50 10.52 69,400 -0.16(-1.50%)
Aug 03, 2004 10.60 10.99 10.46 10.68 75,100 +0.18(+1.71%)
Aug 02, 2004 10.13 10.73 9.950 10.50 68,900 -0.30(-2.78%)
Jul 30, 2004 10.02 10.84 10.02 10.80 178,500 +0.89(+8.98%)
Jul 29, 2004 9.390 10.13 9.350 9.910 64,300 +0.47(+4.98%)
Jul 28, 2004 9.720 9.720 9.200 9.440 60,900 -0.33(-3.38%)
Jul 27, 2004 9.100 9.810 9.100 9.770 61,200 +0.61(+6.66%)
Jul 26, 2004 9.040 9.410 8.900 9.160 83,500 +0.12(+1.33%)
Jul 23, 2004 10.14 10.14 8.960 9.040 165,300 -0.98(-9.78%)
Jul 22, 2004 10.21 10.35 9.750 10.02 94,500 -0.08(-0.79%)
Jul 21, 2004 10.71 10.79 10.08 10.10 40,700 -0.78(-7.17%)
Jul 20, 2004 10.92 11.04 10.34 10.88 65,100 +0.02(+0.18%)
Jul 19, 2004 10.16 11.00 10.02 10.86 114,800 +0.52(+5.03%)
Jul 16, 2004 10.65 10.65 10.10 10.34 83,400 -0.19(-1.80%)
Jul 15, 2004 10.63 11.13 10.50 10.53 37,900 -0.29(-2.68%)
Jul 14, 2004 10.39 11.23 10.35 10.82 107,000 +0.32(+3.05%)
Jul 13, 2004 10.57 10.70 10.05 10.50 163,900 -0.28(-2.60%)
Jul 12, 2004 11.55 11.59 10.61 10.78 128,000 -0.73(-6.34%)
Jul 09, 2004 11.22 11.79 11.19 11.51 59,300 +0.01(+0.09%)
Jul 08, 2004 11.78 12.16 11.30 11.50 102,200 -0.51(-4.25%)
Jul 07, 2004 11.86 12.17 11.47 12.01 105,500 -0.06(-0.50%)
Jul 06, 2004 11.91 12.22 11.42 12.07 105,000 +0.01(+0.08%)
Jul 02, 2004 11.25 12.13 11.03 12.06 299,800 -0.24(-1.95%)
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.