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 (%)
Oct 30, 2009 9.190 9.430 8.930 9.050 405,960 -0.62(-6.41%)
Oct 29, 2009 9.430 9.730 9.337 9.670 149,869 +0.28(+2.98%)
Oct 28, 2009 9.800 9.800 9.350 9.390 285,090 -0.53(-5.34%)
Oct 27, 2009 10.00 10.19 9.840 9.920 280,923 -0.08(-0.80%)
Oct 26, 2009 10.14 10.36 9.970 10.00 184,917 -0.16(-1.57%)
Oct 23, 2009 10.17 10.60 10.05 10.16 148,157 -0.41(-3.88%)
Oct 22, 2009 10.36 10.63 10.12 10.57 162,378 +0.24(+2.32%)
Oct 21, 2009 10.54 10.85 10.29 10.33 177,216 -0.24(-2.27%)
Oct 20, 2009 10.42 11.14 10.42 10.57 198,559 -0.53(-4.77%)
Oct 19, 2009 10.96 11.25 10.55 11.10 227,918 +0.20(+1.83%)
Oct 16, 2009 10.79 10.96 10.68 10.90 255,899 +0.06(+0.55%)
Oct 15, 2009 10.85 10.92 10.75 10.84 85,977 -0.11(-1.00%)
Oct 14, 2009 10.74 10.99 10.58 10.95 226,844 +0.24(+2.24%)
Oct 13, 2009 10.61 10.75 10.42 10.71 189,976 +0.10(+0.94%)
Oct 12, 2009 10.56 10.66 10.39 10.61 211,467 +0.03(+0.28%)
Oct 09, 2009 10.24 10.59 10.08 10.58 218,669 +0.30(+2.92%)
Oct 08, 2009 10.26 10.41 10.10 10.28 226,645 +0.06(+0.59%)
Oct 07, 2009 10.08 10.25 9.980 10.22 124,092 +0.08(+0.79%)
Oct 06, 2009 10.03 10.30 9.970 10.14 362,783 +0.08(+0.80%)
Oct 05, 2009 9.940 10.06 9.680 10.06 417,008 +0.18(+1.82%)
Oct 02, 2009 9.390 9.910 9.330 9.880 550,760 +0.38(+4.00%)
Oct 01, 2009 9.710 9.710 9.350 9.500 440,771 -0.21(-2.16%)
Sep 30, 2009 9.990 9.990 9.600 9.710 358,816 -0.24(-2.41%)
Sep 29, 2009 9.970 10.10 9.800 9.950 359,222 -0.04(-0.40%)
Sep 28, 2009 9.370 10.03 9.354 9.990 320,119 +0.67(+7.19%)
Sep 25, 2009 9.280 9.480 9.100 9.320 172,282 +0.00(+0.00%)
Sep 24, 2009 9.580 9.620 9.000 9.320 427,919 -0.18(-1.89%)
Sep 23, 2009 9.710 10.00 9.370 9.500 471,326 +0.12(+1.28%)
Sep 22, 2009 9.350 9.600 9.100 9.380 334,891 +0.10(+1.08%)
Sep 21, 2009 8.800 9.300 8.800 9.280 267,571 +0.42(+4.74%)
Sep 18, 2009 9.220 9.220 8.830 8.860 345,999 -0.34(-3.70%)
Sep 17, 2009 8.940 9.250 8.940 9.200 344,571 +0.27(+3.02%)
Sep 16, 2009 8.700 9.030 8.440 8.930 463,237 +0.65(+7.85%)
Sep 15, 2009 8.090 8.310 8.020 8.280 123,860 +0.13(+1.60%)
Sep 14, 2009 7.910 8.170 7.910 8.150 69,769 +0.17(+2.13%)
Sep 11, 2009 8.080 8.150 7.900 7.980 66,712 -0.07(-0.87%)
Sep 10, 2009 8.090 8.150 8.040 8.050 124,815 -0.07(-0.86%)
Sep 09, 2009 7.810 8.320 7.810 8.120 124,915 +0.31(+3.97%)
Sep 08, 2009 7.870 7.870 7.510 7.810 111,803 -0.03(-0.38%)
Sep 04, 2009 7.790 7.870 7.600 7.840 124,674 +0.01(+0.13%)
Sep 03, 2009 7.950 8.030 7.800 7.830 246,890 -0.11(-1.39%)
Sep 02, 2009 7.930 8.010 7.830 7.940 167,403 -0.03(-0.38%)
Sep 01, 2009 8.260 8.410 7.890 7.970 202,563 -0.31(-3.74%)
Aug 31, 2009 8.330 8.480 8.240 8.280 224,095 -0.14(-1.66%)
Aug 28, 2009 8.780 8.780 8.310 8.420 143,156 -0.34(-3.88%)
Aug 27, 2009 8.790 8.870 8.630 8.760 108,141 -0.10(-1.13%)
Aug 26, 2009 8.850 8.890 8.710 8.860 158,570 +0.03(+0.34%)
Aug 25, 2009 8.730 8.980 8.580 8.830 193,719 +0.11(+1.26%)
Aug 24, 2009 8.140 8.730 8.060 8.720 404,593 +0.57(+6.99%)
Aug 21, 2009 8.040 8.320 8.020 8.150 268,240 +0.20(+2.52%)
Aug 20, 2009 7.630 7.990 7.630 7.950 207,942 +0.30(+3.92%)
Aug 19, 2009 7.440 7.680 7.440 7.650 78,202 +0.11(+1.46%)
Aug 18, 2009 7.460 7.640 7.300 7.540 109,793 +0.14(+1.89%)
Aug 17, 2009 7.360 7.460 7.250 7.400 102,881 -0.10(-1.33%)
Aug 14, 2009 7.800 7.800 7.370 7.500 133,854 -0.33(-4.21%)
Aug 13, 2009 7.700 7.896 7.600 7.830 148,978 +0.16(+2.09%)
Aug 12, 2009 7.280 7.850 7.280 7.670 273,793 +0.38(+5.21%)
Aug 11, 2009 7.310 7.440 7.230 7.290 148,196 -0.08(-1.09%)
Aug 10, 2009 7.290 7.730 7.290 7.370 156,069 +0.07(+0.96%)
Aug 07, 2009 7.210 7.550 6.870 7.300 284,819 +0.21(+2.96%)
Aug 06, 2009 7.880 7.880 7.050 7.090 271,325 -0.40(-5.34%)
Aug 05, 2009 7.750 7.750 7.260 7.490 196,364 -0.23(-2.98%)
Aug 04, 2009 7.560 7.820 7.470 7.720 240,669 +0.03(+0.39%)
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.