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, 2020 253.65 258.18 242.73 251.88 426,300 -2.73(-1.07%)
Oct 29, 2020 268.00 270.00 254.28 254.61 835,813 -28.39(-10.03%)
Oct 28, 2020 286.87 290.67 279.84 283.00 448,709 -7.51(-2.59%)
Oct 27, 2020 287.91 293.47 285.35 290.51 354,339 +2.19(+0.76%)
Oct 26, 2020 279.22 288.58 277.95 288.32 291,381 +6.90(+2.45%)
Oct 23, 2020 277.59 281.99 276.37 281.42 202,800 +2.92(+1.05%)
Oct 22, 2020 273.05 278.67 270.62 278.50 292,447 +5.90(+2.16%)
Oct 21, 2020 277.78 280.35 269.94 272.60 245,340 -4.93(-1.78%)
Oct 20, 2020 283.35 285.25 277.00 277.53 141,637 -3.94(-1.40%)
Oct 19, 2020 287.58 291.33 280.31 281.47 227,804 -5.01(-1.75%)
Oct 16, 2020 283.58 289.31 279.97 286.48 262,600 +2.91(+1.03%)
Oct 15, 2020 275.09 285.92 270.03 283.57 263,968 +2.73(+0.97%)
Oct 14, 2020 280.00 287.51 278.63 280.84 241,698 +3.89(+1.40%)
Oct 13, 2020 278.23 280.95 274.96 276.95 191,672 -0.90(-0.32%)
Oct 12, 2020 274.80 279.38 272.65 277.85 243,640 +4.29(+1.57%)
Oct 09, 2020 273.30 276.24 271.56 273.56 150,300 +2.36(+0.87%)
Oct 08, 2020 271.00 272.93 267.13 271.20 225,644 +2.66(+0.99%)
Oct 07, 2020 268.22 272.80 267.83 268.54 199,938 +3.72(+1.40%)
Oct 06, 2020 268.69 271.17 263.57 264.82 357,704 -5.87(-2.17%)
Oct 05, 2020 263.91 270.69 263.01 270.69 312,922 +8.70(+3.32%)
Oct 02, 2020 256.48 265.41 255.41 261.99 432,300 +1.54(+0.59%)
Oct 01, 2020 277.14 280.73 258.29 260.45 970,694 -16.61(-6.00%)
Sep 30, 2020 275.12 280.88 272.22 277.06 339,825 +4.60(+1.69%)
Sep 29, 2020 271.31 279.44 271.31 272.46 186,192 -1.09(-0.40%)
Sep 28, 2020 269.98 275.32 268.48 273.55 297,245 +7.11(+2.67%)
Sep 25, 2020 261.37 268.51 259.47 266.44 224,300 +3.97(+1.51%)
Sep 24, 2020 261.04 265.57 256.51 262.47 307,076 +2.36(+0.91%)
Sep 23, 2020 266.55 268.44 259.40 260.11 318,053 -8.88(-3.30%)
Sep 22, 2020 266.99 269.40 261.23 268.99 196,781 +3.13(+1.18%)
Sep 21, 2020 260.26 266.27 256.17 265.86 334,759 +0.79(+0.30%)
Sep 18, 2020 275.23 275.94 260.95 265.07 539,100 -11.07(-4.01%)
Sep 17, 2020 272.75 277.05 268.10 276.14 329,776 +1.73(+0.63%)
Sep 16, 2020 277.15 282.61 270.08 274.41 341,440 -4.75(-1.70%)
Sep 15, 2020 277.92 283.50 276.33 279.16 220,064 +3.46(+1.25%)
Sep 14, 2020 272.75 280.61 272.38 275.70 307,123 +5.93(+2.20%)
Sep 11, 2020 274.76 276.50 266.71 269.77 356,600 -2.25(-0.83%)
Sep 10, 2020 279.00 282.83 271.16 272.02 210,489 -5.91(-2.13%)
Sep 09, 2020 273.37 279.69 272.96 277.93 390,441 +9.74(+3.63%)
Sep 08, 2020 269.79 275.29 261.79 268.19 392,778 -7.70(-2.79%)
Sep 04, 2020 295.26 295.26 271.06 275.89 511,800 -18.12(-6.16%)
Sep 03, 2020 311.51 312.00 291.20 294.01 381,898 -18.72(-5.99%)
Sep 02, 2020 307.34 315.35 301.05 312.73 395,778 +5.40(+1.76%)
Sep 01, 2020 307.72 310.25 303.50 307.33 320,316 -0.29(-0.09%)
Aug 31, 2020 303.05 310.41 301.50 307.62 320,574 +4.58(+1.51%)
Aug 28, 2020 308.77 312.28 301.36 303.04 278,600 -8.06(-2.59%)
Aug 27, 2020 309.38 314.09 304.88 311.10 207,375 +4.96(+1.62%)
Aug 26, 2020 308.52 309.18 302.37 306.14 240,729 -4.98(-1.60%)
Aug 25, 2020 304.53 318.96 303.77 311.12 253,566 +6.17(+2.02%)
Aug 24, 2020 308.99 313.10 303.15 304.95 287,215 -2.62(-0.85%)
Aug 21, 2020 310.00 310.50 304.45 307.57 254,000 -2.44(-0.79%)
Aug 20, 2020 311.16 315.00 309.04 310.01 214,550 -4.34(-1.38%)
Aug 19, 2020 312.38 317.69 311.49 314.35 231,123 +1.15(+0.37%)
Aug 18, 2020 311.99 314.56 306.50 313.20 207,465 +3.65(+1.18%)
Aug 17, 2020 307.76 313.80 305.68 309.55 189,405 +2.20(+0.72%)
Aug 14, 2020 307.48 310.62 303.67 307.35 263,600 -1.02(-0.33%)
Aug 13, 2020 304.29 310.23 304.05 308.37 185,442 +6.03(+1.99%)
Aug 12, 2020 294.85 307.24 294.85 302.34 248,780 +7.47(+2.53%)
Aug 11, 2020 300.01 302.05 294.09 294.87 429,454 -5.15(-1.72%)
Aug 10, 2020 306.96 308.62 298.71 300.02 371,903 -10.80(-3.47%)
Aug 07, 2020 310.48 316.88 307.44 310.82 445,400 -4.16(-1.32%)
Aug 06, 2020 317.04 318.46 308.48 314.98 442,425 -2.02(-0.64%)
Aug 05, 2020 305.36 319.19 303.11 317.00 466,694 +11.65(+3.82%)
Aug 04, 2020 308.93 310.97 302.83 305.35 372,272 -3.00(-0.97%)
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.