Indicators

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.64	19.14	18.50	19.06	442,454	+0.31(+1.65%)
Sep 27, 2013	18.64	18.80	18.15	18.75	0	+0.11(+0.59%)
Sep 26, 2013	18.93	19.28	18.36	18.64	636,559	-0.29(-1.53%)
Sep 25, 2013	20.35	20.45	18.88	18.93	868,492	-1.52(-7.43%)
Sep 24, 2013	19.20	20.78	18.79	20.45	1,472,219	+1.57(+8.32%)
Sep 23, 2013	21.33	21.40	18.75	18.88	1,512,263	-2.51(-11.73%)
Sep 20, 2013	22.04	22.37	21.29	21.39	0	-0.65(-2.95%)
Sep 19, 2013	23.17	23.17	22.00	22.04	511,821	-1.15(-4.96%)
Sep 18, 2013	23.56	23.67	22.92	23.19	0	-0.43(-1.82%)
Sep 17, 2013	23.42	23.80	23.36	23.62	0	+0.20(+0.85%)
Sep 16, 2013	23.16	23.59	22.99	23.42	0	+0.41(+1.78%)
Sep 13, 2013	22.66	23.04	22.64	23.01	0	+0.33(+1.46%)
Sep 12, 2013	23.01	23.21	22.62	22.68	0	-0.38(-1.65%)
Sep 11, 2013	23.43	23.43	22.85	23.06	0	-0.51(-2.16%)
Sep 10, 2013	23.62	23.85	23.46	23.57	512,298	-0.05(-0.21%)
Sep 09, 2013	23.88	24.00	23.43	23.62	0	-0.24(-1.01%)
Sep 06, 2013	24.04	24.15	23.24	23.86	0	-0.15(-0.62%)
Sep 05, 2013	24.05	24.29	23.89	24.01	0	-0.06(-0.25%)
Sep 04, 2013	24.11	24.48	23.96	24.07	0	+0.06(+0.25%)

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.