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 29, 2017	164.68	171.00	164.42	168.60	570,036	+6.26(+3.86%)
Sep 28, 2017	163.96	163.96	161.60	162.34	273,790	-1.38(-0.84%)
Sep 27, 2017	161.41	163.88	161.05	163.72	253,371	+3.11(+1.94%)
Sep 26, 2017	160.53	161.05	159.77	160.61	195,045	+0.30(+0.19%)
Sep 25, 2017	164.20	164.52	158.71	160.31	280,781	-3.65(-2.23%)
Sep 22, 2017	160.01	164.60	159.51	163.96	355,780	+4.17(+2.61%)
Sep 21, 2017	158.91	160.10	158.36	159.79	287,244	+2.37(+1.51%)
Sep 20, 2017	157.32	157.92	156.53	157.42	191,715	+0.32(+0.20%)
Sep 19, 2017	158.54	158.60	155.57	157.10	234,455	-0.80(-0.51%)
Sep 18, 2017	157.93	158.83	157.23	157.90	273,081	-0.68(-0.43%)
Sep 15, 2017	158.85	158.85	157.87	158.58	571,195	-0.29(-0.18%)
Sep 14, 2017	158.75	159.80	157.64	158.87	257,595	+0.41(+0.26%)
Sep 13, 2017	157.38	159.25	154.64	158.46	263,772	+0.55(+0.35%)
Sep 12, 2017	158.28	158.28	156.50	157.91	170,037	+0.10(+0.06%)
Sep 11, 2017	157.17	158.13	157.07	157.81	316,973	+0.91(+0.58%)
Sep 08, 2017	153.64	157.88	153.64	156.90	218,161	+3.05(+1.98%)
Sep 07, 2017	152.08	153.88	151.43	153.85	244,534	+2.24(+1.48%)
Sep 06, 2017	150.92	152.16	150.14	151.61	283,977	+1.10(+0.73%)
Sep 05, 2017	150.57	151.61	148.80	150.51	566,232	-0.55(-0.36%)

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.