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 (%)
Nov 30, 2020	273.72	274.91	269.01	274.10	395,380	+2.20(+0.81%)
Nov 27, 2020	264.00	272.00	261.00	271.90	150,300	+8.08(+3.06%)
Nov 25, 2020	265.68	266.02	261.57	263.82	171,700	-1.85(-0.70%)
Nov 24, 2020	266.44	267.66	260.50	265.67	206,739	-0.76(-0.29%)
Nov 23, 2020	268.10	271.68	265.35	266.43	240,306	-1.78(-0.66%)
Nov 20, 2020	270.55	272.66	267.80	268.21	167,400	-2.40(-0.89%)
Nov 19, 2020	265.66	272.30	262.52	270.61	194,738	+4.40(+1.65%)
Nov 18, 2020	268.34	269.56	263.18	266.21	164,859	-3.72(-1.38%)
Nov 17, 2020	269.53	273.03	267.81	269.93	137,107	-2.82(-1.03%)
Nov 16, 2020	273.82	275.11	269.29	272.75	237,713	+0.65(+0.24%)
Nov 13, 2020	271.12	273.68	270.00	272.10	135,500	+3.81(+1.42%)
Nov 12, 2020	269.80	274.00	266.96	268.29	178,823	-0.99(-0.37%)
Nov 11, 2020	272.08	273.15	268.12	269.28	201,117	+0.44(+0.16%)
Nov 10, 2020	277.91	279.54	262.31	268.84	320,730	-10.77(-3.85%)
Nov 09, 2020	280.77	292.23	277.22	279.61	426,388	+7.40(+2.72%)
Nov 06, 2020	273.21	274.68	264.98	272.21	205,000	-0.19(-0.07%)
Nov 05, 2020	271.52	275.86	267.88	272.40	241,582	+5.96(+2.24%)
Nov 04, 2020	267.07	272.00	262.78	266.44	335,589	+5.64(+2.16%)
Nov 03, 2020	259.40	261.86	253.59	260.80	345,786	+5.95(+2.33%)

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.