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 (%)
Nov 29, 2002 5.000 5.460 4.900 4.950 47,300 -0.20(-3.88%)
Nov 27, 2002 5.150 5.150 5.000 5.150 26,700 +0.05(+0.98%)
Nov 26, 2002 5.000 5.150 5.000 5.100 35,400 +0.04(+0.79%)
Nov 25, 2002 5.010 5.250 5.000 5.060 40,800 +0.04(+0.82%)
Nov 22, 2002 5.050 5.370 5.000 5.019 47,500 +0.02(+0.38%)
Nov 21, 2002 4.920 5.419 4.900 5.000 78,900 +0.09(+1.83%)
Nov 20, 2002 4.750 4.950 4.750 4.910 14,400 +0.11(+2.27%)
Nov 19, 2002 4.570 4.930 4.570 4.801 63,400 +0.07(+1.50%)
Nov 18, 2002 4.750 4.800 4.320 4.730 74,400 +0.23(+5.11%)
Nov 15, 2002 3.860 5.030 3.810 4.500 269,900 +0.61(+15.68%)
Nov 14, 2002 3.780 4.000 3.611 3.890 84,200 +0.10(+2.64%)
Nov 13, 2002 3.620 3.800 3.510 3.790 50,600 -0.11(-2.82%)
Nov 12, 2002 3.690 4.000 3.430 3.900 40,200 +0.20(+5.41%)
Nov 11, 2002 3.789 3.990 3.630 3.700 29,600 -0.03(-0.80%)
Nov 08, 2002 3.840 3.840 3.420 3.730 53,800 -0.11(-2.86%)
Nov 07, 2002 3.830 4.030 3.590 3.840 22,900 +0.02(+0.55%)
Nov 06, 2002 3.740 3.830 3.500 3.819 72,600 +0.08(+2.11%)
Nov 05, 2002 3.650 3.850 3.650 3.740 49,800 -0.10(-2.58%)
Nov 04, 2002 4.000 4.050 3.700 3.839 117,800 -0.16(-4.03%)
Nov 01, 2002 3.660 4.000 3.660 4.000 29,200 +0.10(+2.56%)
Oct 31, 2002 3.940 4.050 3.765 3.900 21,750 +0.07(+1.83%)
Oct 30, 2002 3.670 3.950 3.670 3.830 22,500 +0.03(+0.79%)
Oct 29, 2002 4.040 4.050 3.500 3.800 39,200 +0.04(+1.06%)
Oct 28, 2002 4.030 4.199 3.760 3.760 19,100 -0.23(-5.76%)
Oct 25, 2002 3.877 4.280 3.760 3.990 4,090,000 +0.13(+3.34%)
Oct 24, 2002 4.540 4.600 3.830 3.861 70,200 -0.37(-8.72%)
Oct 23, 2002 3.600 4.350 3.590 4.230 43,700 +0.66(+18.49%)
Oct 22, 2002 3.400 3.740 3.400 3.570 36,000 +0.03(+0.76%)
Oct 21, 2002 3.490 3.740 3.150 3.543 56,645 +0.02(+0.65%)
Oct 18, 2002 3.499 3.610 3.440 3.520 27,200 +0.06(+1.73%)
Oct 17, 2002 3.510 3.550 3.000 3.460 137,500 -0.01(-0.29%)
Oct 16, 2002 3.550 3.550 3.250 3.470 69,020 -0.03(-0.86%)
Oct 15, 2002 3.120 3.601 3.120 3.500 121,100 +0.45(+14.75%)
Oct 14, 2002 3.110 3.110 2.860 3.050 287,650 +0.22(+7.77%)
Oct 11, 2002 2.400 2.930 2.400 2.830 85,575 +0.30(+11.86%)
Oct 10, 2002 2.640 2.750 2.410 2.530 171,800 +0.12(+4.98%)
Oct 09, 2002 2.990 3.000 2.380 2.410 174,700 -0.50(-17.18%)
Oct 08, 2002 2.880 3.050 2.700 2.910 79,900 +0.02(+0.69%)
Oct 07, 2002 3.150 3.287 2.790 2.890 203,000 -0.47(-13.99%)
Oct 04, 2002 3.100 3.400 3.070 3.360 57,400 +0.02(+0.60%)
Oct 03, 2002 3.450 3.450 2.960 3.340 78,650 -0.06(-1.76%)
Oct 02, 2002 3.620 3.620 3.300 3.400 108,900 -0.20(-5.56%)
Oct 01, 2002 3.550 3.620 3.090 3.600 175,900 +0.30(+9.09%)
Sep 30, 2002 3.650 3.930 3.250 3.300 70,490 -0.35(-9.59%)
Sep 27, 2002 3.850 3.900 3.650 3.650 53,500 -0.14(-3.69%)
Sep 26, 2002 4.000 4.192 3.790 3.790 93,300 -0.26(-6.40%)
Sep 25, 2002 3.900 4.310 3.750 4.049 38,700 +0.15(+3.82%)
Sep 24, 2002 4.040 4.040 3.750 3.900 48,100 -0.08(-2.01%)
Sep 23, 2002 3.910 4.190 3.840 3.980 84,500 -0.17(-4.10%)
Sep 20, 2002 4.500 4.599 3.830 4.150 147,605 -0.10(-2.35%)
Sep 19, 2002 4.300 4.480 4.250 4.250 29,100 -0.22(-4.92%)
Sep 18, 2002 4.800 4.800 4.350 4.470 62,900 -0.31(-6.49%)
Sep 17, 2002 5.040 5.040 4.680 4.780 88,100 -0.14(-2.85%)
Sep 16, 2002 5.100 5.179 4.900 4.920 31,700 -0.18(-3.53%)
Sep 13, 2002 5.230 5.240 5.000 5.100 56,046 -0.01(-0.20%)
Sep 12, 2002 5.161 5.340 5.060 5.110 79,800 -0.05(-0.97%)
Sep 11, 2002 5.240 5.300 5.120 5.160 70,900 -0.09(-1.71%)
Sep 10, 2002 5.300 5.300 5.050 5.250 91,200 +0.08(+1.55%)
Sep 09, 2002 5.400 5.419 5.110 5.170 75,100 -0.19(-3.45%)
Sep 06, 2002 5.360 5.500 5.175 5.355 31,494 +0.11(+2.00%)
Sep 05, 2002 5.320 5.390 5.110 5.250 31,530 -0.04(-0.76%)
Sep 04, 2002 5.300 5.370 5.000 5.290 49,149 +0.09(+1.73%)
Sep 03, 2002 5.300 5.500 5.110 5.200 43,300 -0.08(-1.52%)
Aug 30, 2002 5.730 5.730 5.260 5.280 26,500 -0.30(-5.38%)
Aug 29, 2002 5.380 5.800 5.300 5.580 135,100 +0.28(+5.28%)
Aug 28, 2002 5.125 5.399 5.050 5.300 92,690 +0.15(+2.91%)
Aug 27, 2002 4.800 5.450 4.800 5.150 87,900 -0.59(-10.28%)
Aug 26, 2002 5.119 5.850 5.020 5.740 71,700 +0.56(+10.81%)
Aug 23, 2002 5.050 5.370 4.280 5.180 208,850 +0.13(+2.57%)
Aug 22, 2002 5.490 5.496 4.710 5.050 12,260,000 -0.08(-1.56%)
Aug 21, 2002 5.730 5.850 5.130 5.130 3,170,000 -0.50(-8.88%)
Aug 20, 2002 5.510 5.780 5.500 5.630 16,800 -0.28(-4.74%)
Aug 16, 2002 5.510 5.990 5.510 5.910 37,500 +0.18(+3.14%)
Aug 15, 2002 5.950 6.130 5.580 5.730 61,600 -0.19(-3.21%)
Aug 14, 2002 5.600 5.930 5.500 5.920 36,300 +0.31(+5.53%)
Aug 13, 2002 6.020 6.169 5.580 5.610 16,300 -0.32(-5.40%)
Aug 12, 2002 5.750 5.930 5.510 5.930 23,100 -0.08(-1.31%)
Aug 07, 2002 5.750 6.210 5.750 6.009 23,892 +0.11(+1.85%)
Aug 06, 2002 5.830 6.020 5.500 5.900 51,900 +0.35(+6.25%)
Aug 05, 2002 6.080 6.080 5.550 5.553 553,600 -0.70(-11.15%)
Aug 02, 2002 6.300 6.599 5.600 6.250 71,584 -0.05(-0.78%)
Aug 01, 2002 6.630 6.860 6.080 6.299 22,100 -0.32(-4.85%)
Jul 31, 2002 6.110 6.630 5.820 6.620 31,199 +0.66(+11.07%)
Jul 30, 2002 5.700 6.160 5.700 5.960 29,219 -0.03(-0.50%)
Jul 29, 2002 6.040 6.250 5.800 5.990 33,200 +0.09(+1.53%)
Jul 26, 2002 5.940 5.940 5.300 5.900 4,190,000 +0.05(+0.85%)
Jul 25, 2002 5.850 6.000 5.460 5.850 74,400 +0.13(+2.27%)
Jul 24, 2002 5.700 6.190 5.470 5.720 110,594 -0.27(-4.51%)
Jul 23, 2002 6.300 6.395 5.750 5.990 52,100 -0.51(-7.83%)
Jul 22, 2002 6.280 6.499 6.030 6.499 34,707 +0.21(+3.32%)
Jul 19, 2002 6.270 6.480 5.870 6.290 38,600 +0.11(+1.78%)
Jul 17, 2002 6.340 6.790 5.640 6.180 230,500 -0.32(-4.92%)
Jul 12, 2002 6.600 6.690 6.060 6.500 66,100 +0.30(+4.84%)
Jul 11, 2002 7.080 7.160 6.120 6.200 70,400 -0.43(-6.53%)
Jul 10, 2002 7.000 7.160 6.600 6.633 55,400 -0.50(-7.04%)
Jul 09, 2002 7.040 7.135 7.040 7.135 57,400 +0.09(+1.35%)
Jul 08, 2002 7.661 7.661 7.040 7.040 51,800 -0.62(-8.11%)
Jul 05, 2002 6.990 7.930 6.990 7.661 24,400 +0.31(+4.23%)
Jul 04, 2002 7.050 7.590 6.770 7.350 60,300 +0.00(+0.00%)
Jul 03, 2002 7.050 7.590 6.770 7.350 60,300 +0.35(+5.00%)
Jul 02, 2002 8.000 8.000 7.000 7.000 92,700 -0.52(-6.91%)
Jul 01, 2002 8.290 8.480 7.520 7.520 91,000 -0.96(-11.31%)
Jun 28, 2002 7.050 8.750 7.050 8.479 311,400 +1.29(+17.93%)
Jun 27, 2002 7.140 7.440 6.920 7.190 77,900 +0.04(+0.56%)
Jun 26, 2002 6.440 7.150 6.290 7.150 108,000 +0.40(+5.93%)
Jun 25, 2002 6.750 7.000 6.470 6.750 96,700 +0.00(+0.01%)
Jun 21, 2002 6.910 7.110 6.250 6.749 60,700 +0.36(+5.60%)
Jun 20, 2002 6.650 6.650 6.030 6.391 44,100 +0.00(+0.02%)
Jun 19, 2002 6.210 6.650 6.020 6.390 65,000 +0.19(+3.06%)
Jun 18, 2002 6.200 7.150 6.050 6.200 88,700 +0.20(+3.33%)
Jun 17, 2002 6.350 6.360 5.820 6.000 73,000 +0.33(+5.80%)
Jun 14, 2002 6.200 6.300 5.671 5.671 46,600 -0.66(-10.41%)
Jun 12, 2002 6.500 6.740 6.050 6.330 77,600 -0.07(-1.09%)
Jun 11, 2002 6.510 6.762 6.400 6.400 38,400 -0.21(-3.18%)
Jun 10, 2002 6.810 7.120 6.600 6.610 39,800 -0.40(-5.71%)
Jun 07, 2002 6.750 7.120 6.570 7.010 38,100 +0.26(+3.85%)
Jun 06, 2002 7.061 7.100 6.700 6.750 38,400 -0.39(-5.46%)
Jun 05, 2002 7.340 7.350 7.020 7.140 54,200 -0.26(-3.51%)
May 31, 2002 7.390 7.940 7.320 7.400 113,100 +0.27(+3.79%)
May 28, 2002 7.050 7.430 7.000 7.130 42,000 +0.03(+0.42%)
May 27, 2002 7.455 7.690 7.100 7.100 53,800 -0.06(-0.84%)
May 24, 2002 7.455 7.690 7.130 7.160 53,800 -0.54(-7.01%)
May 23, 2002 7.010 7.700 6.940 7.700 164,900 +0.40(+5.48%)
May 22, 2002 6.310 7.550 6.300 7.300 211,200 +1.09(+17.55%)
May 21, 2002 6.650 7.300 6.200 6.210 91,400 -0.48(-7.17%)
May 20, 2002 7.200 7.200 6.671 6.690 55,900 -0.31(-4.43%)
May 17, 2002 7.150 7.450 6.500 7.000 126,200 +0.00(+0.00%)
May 16, 2002 6.900 7.160 6.850 7.000 53,700 -0.10(-1.39%)
May 15, 2002 6.960 7.250 6.850 7.099 102,900 +0.14(+2.00%)
May 14, 2002 7.400 7.400 6.700 6.960 98,900 +0.20(+2.96%)
May 13, 2002 7.170 7.610 6.600 6.760 87,500 -0.49(-6.76%)
May 10, 2002 7.580 7.610 7.060 7.250 79,500 -0.25(-3.33%)
May 09, 2002 7.740 7.900 7.250 7.500 118,700 -0.11(-1.45%)
May 08, 2002 6.820 7.830 6.710 7.610 116,700 +0.96(+14.44%)
May 07, 2002 6.840 7.140 6.360 6.650 189,400 -0.19(-2.78%)
May 06, 2002 7.240 7.240 6.840 6.840 108,200 -0.36(-5.00%)
May 03, 2002 7.000 7.200 6.750 7.200 184,700 +0.00(+0.00%)
May 02, 2002 6.950 7.230 6.950 7.200 103,200 +0.10(+1.41%)
May 01, 2002 7.130 7.200 6.930 7.100 206,100 +0.09(+1.28%)
Apr 30, 2002 6.985 7.140 6.760 7.010 219,900 +0.06(+0.86%)
Apr 29, 2002 7.380 7.580 6.680 6.950 150,500 -0.41(-5.57%)
Apr 26, 2002 8.050 8.150 6.910 7.360 187,900 -0.47(-6.00%)
Apr 25, 2002 8.020 8.360 7.610 7.830 127,400 -0.19(-2.37%)
Apr 24, 2002 8.120 8.620 8.020 8.020 177,100 -0.09(-1.11%)
Apr 23, 2002 8.340 8.490 8.050 8.110 114,200 -0.18(-2.17%)
Apr 22, 2002 8.510 8.510 8.220 8.290 71,100 -0.05(-0.60%)
Apr 19, 2002 9.090 9.100 8.300 8.340 99,300 -0.65(-7.23%)
Apr 18, 2002 8.300 9.040 8.060 8.990 108,000 +0.74(+8.97%)
Apr 17, 2002 8.900 8.940 8.100 8.250 163,500 -0.45(-5.17%)
Apr 16, 2002 9.020 9.200 8.490 8.700 129,300 -0.14(-1.58%)
Apr 15, 2002 8.940 9.000 8.480 8.840 97,200 +0.07(+0.80%)
Apr 12, 2002 9.510 9.520 8.710 8.770 130,600 -0.59(-6.30%)
Apr 11, 2002 9.450 9.800 9.260 9.360 107,000 +0.15(+1.63%)
Apr 10, 2002 9.235 9.400 8.860 9.210 201,000 +0.07(+0.77%)
Apr 09, 2002 8.900 9.440 8.750 9.140 72,700 -0.01(-0.11%)
Apr 08, 2002 9.600 9.650 8.800 9.150 167,000 -0.35(-3.68%)
Apr 05, 2002 10.10 10.14 9.500 9.500 45,300 -0.50(-5.00%)
Apr 04, 2002 10.50 10.64 9.900 10.00 91,700 -0.25(-2.44%)
Apr 03, 2002 9.910 10.50 9.900 10.25 161,500 -0.38(-3.57%)
Apr 02, 2002 11.11 11.30 10.63 10.63 59,200 -0.62(-5.51%)
Apr 01, 2002 11.09 11.27 10.80 11.25 156,500 +0.15(+1.35%)
Mar 29, 2002 11.00 11.10 10.82 11.10 65,400 +0.00(+0.00%)
Mar 28, 2002 11.00 11.10 10.82 11.10 65,400 +0.42(+3.93%)
Mar 27, 2002 10.79 11.10 10.50 10.68 148,600 -0.11(-1.02%)
Mar 26, 2002 11.00 11.00 10.51 10.79 99,600 -0.11(-1.01%)
Mar 25, 2002 10.55 10.90 10.55 10.90 84,900 +0.30(+2.83%)
Mar 22, 2002 10.71 11.00 10.50 10.60 132,500 +0.11(+1.05%)
Mar 21, 2002 11.19 11.20 10.35 10.49 226,800 -0.39(-3.58%)
Mar 20, 2002 11.25 11.49 10.85 10.88 125,000 -0.55(-4.81%)
Mar 19, 2002 10.30 11.72 10.30 11.43 196,100 +1.19(+11.62%)
Mar 18, 2002 10.10 10.42 10.01 10.24 147,800 +0.09(+0.89%)
Mar 15, 2002 9.700 10.54 9.650 10.15 137,400 +0.22(+2.22%)
Mar 14, 2002 10.10 10.10 9.860 9.930 38,600 +0.07(+0.71%)
Mar 13, 2002 9.800 10.09 9.750 9.860 80,100 -0.16(-1.60%)
Mar 12, 2002 10.18 10.30 9.860 10.02 30,500 -0.18(-1.76%)
Mar 11, 2002 10.34 10.34 9.780 10.20 92,800 +0.05(+0.49%)
Mar 08, 2002 10.50 10.50 9.850 10.15 109,300 +0.15(+1.50%)
Mar 07, 2002 10.38 10.64 10.00 10.00 170,100 -0.10(-0.99%)
Mar 06, 2002 9.940 10.57 9.710 10.10 176,100 +0.44(+4.55%)
Mar 05, 2002 9.965 10.10 9.460 9.660 121,200 -0.29(-2.91%)
Mar 04, 2002 10.35 10.38 8.960 9.950 347,500 -0.10(-1.00%)
Mar 01, 2002 9.900 10.11 9.500 10.05 118,600 +0.12(+1.21%)
Feb 28, 2002 11.01 11.01 9.880 9.930 313,200 -0.72(-6.76%)
Feb 27, 2002 10.86 11.16 10.32 10.65 196,100 +0.35(+3.40%)
Feb 26, 2002 10.26 10.89 10.05 10.30 247,700 +0.00(+0.00%)
Feb 25, 2002 10.01 10.40 9.680 10.30 224,000 +0.28(+2.79%)
Feb 22, 2002 10.97 11.06 9.560 10.02 350,200 -0.93(-8.49%)
Feb 21, 2002 11.31 11.51 10.55 10.95 265,500 -0.55(-4.79%)
Feb 20, 2002 12.85 13.05 11.09 11.50 302,200 -1.10(-8.72%)
Feb 19, 2002 13.51 13.70 12.60 12.60 287,900 -0.95(-7.01%)
Feb 18, 2002 13.85 13.85 13.52 13.55 44,600 +0.00(+0.00%)
Feb 15, 2002 13.85 13.85 13.52 13.55 44,600 -0.05(-0.37%)
Feb 14, 2002 13.68 13.84 13.51 13.60 91,100 +0.09(+0.67%)
Feb 13, 2002 13.68 13.73 13.00 13.51 79,800 -0.03(-0.22%)
Feb 12, 2002 13.40 13.70 13.20 13.54 39,400 +0.14(+1.04%)
Feb 11, 2002 13.50 13.70 13.15 13.40 41,100 +0.37(+2.84%)
Feb 08, 2002 13.00 13.50 12.75 13.03 95,700 -0.22(-1.66%)
Feb 07, 2002 13.15 13.25 12.75 13.25 90,600 +0.10(+0.76%)
Feb 06, 2002 13.98 13.98 12.30 13.15 345,000 -0.75(-5.40%)
Feb 05, 2002 14.50 14.50 13.43 13.90 169,600 -0.26(-1.84%)
Feb 04, 2002 15.02 15.02 14.00 14.16 103,700 -0.85(-5.66%)
Feb 01, 2002 14.50 15.10 14.12 15.01 114,400 +0.16(+1.08%)
Jan 31, 2002 14.12 14.90 14.12 14.85 65,200 +0.09(+0.61%)
Jan 30, 2002 14.80 14.90 13.95 14.76 167,700 +0.15(+1.03%)
Jan 29, 2002 14.54 14.79 14.20 14.61 110,500 +0.21(+1.46%)
Jan 28, 2002 14.93 14.93 14.13 14.40 95,100 -0.54(-3.61%)
Jan 25, 2002 14.90 15.01 14.23 14.94 105,400 +0.14(+0.95%)
Jan 24, 2002 15.54 15.54 14.50 14.80 178,000 -0.60(-3.90%)
Jan 23, 2002 15.05 15.40 14.63 15.40 198,000 +0.40(+2.67%)
Jan 22, 2002 14.34 15.10 14.33 15.00 165,700 +1.35(+9.89%)
Jan 21, 2002 14.47 15.00 13.50 13.65 98,800 +0.00(+0.00%)
Jan 18, 2002 14.47 15.00 13.50 13.65 98,800 -0.95(-6.51%)
Jan 17, 2002 14.25 14.62 14.02 14.60 112,400 +0.35(+2.46%)
Jan 16, 2002 13.93 14.62 13.82 14.25 118,700 +0.37(+2.67%)
Jan 15, 2002 14.70 15.00 13.80 13.88 327,100 +0.17(+1.24%)
Jan 14, 2002 15.78 16.10 13.50 13.71 291,400 -2.30(-14.37%)
Jan 11, 2002 15.95 16.25 15.75 16.01 90,600 +0.07(+0.44%)
Jan 10, 2002 15.95 16.15 15.70 15.94 196,100 +0.12(+0.76%)
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.