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 30, 2022 377.79 378.50 377.02 377.79 733,880 +0.46(+0.12%)
Nov 29, 2022 377.58 377.83 377.30 377.33 592,032 +0.10(+0.03%)
Nov 28, 2022 377.51 378.18 377.00 377.23 830,288 -0.85(-0.22%)
Nov 25, 2022 377.36 378.29 377.01 378.08 258,930 +0.30(+0.08%)
Nov 23, 2022 378.00 378.36 377.63 377.78 801,881 -0.22(-0.06%)
Nov 22, 2022 376.82 378.28 376.60 378.00 661,451 +1.38(+0.37%)
Nov 21, 2022 377.05 378.00 376.05 376.62 964,508 -0.67(-0.18%)
Nov 18, 2022 376.98 377.78 376.26 377.29 1,678,550 +0.43(+0.11%)
Nov 17, 2022 374.52 376.90 374.11 376.86 1,621,788 +2.46(+0.66%)
Nov 16, 2022 374.50 375.75 374.25 374.40 1,667,763 +0.20(+0.05%)
Nov 15, 2022 374.53 375.32 373.51 374.20 3,660,182 +0.10(+0.03%)
Nov 14, 2022 373.76 375.43 373.66 374.10 2,754,238 +0.11(+0.03%)
Nov 11, 2022 373.75 374.87 373.09 373.99 1,665,248 +1.21(+0.32%)
Nov 10, 2022 374.72 377.31 372.51 372.78 2,849,109 -1.22(-0.33%)
Nov 09, 2022 373.82 374.44 373.60 374.00 2,762,082 +0.00(+0.00%)
Nov 08, 2022 373.60 374.45 373.26 374.00 1,692,067 +0.71(+0.19%)
Nov 07, 2022 374.00 375.17 373.18 373.29 1,939,599 -0.70(-0.19%)
Nov 04, 2022 373.71 374.28 373.25 373.99 2,442,394 +0.36(+0.10%)
Nov 03, 2022 373.50 375.37 373.41 373.63 2,254,253 +0.12(+0.03%)
Nov 02, 2022 377.75 377.96 372.00 373.51 3,468,919 -4.31(-1.14%)
Nov 01, 2022 379.38 381.99 377.45 377.82 7,029,190 +125.74(+49.88%)
Oct 31, 2022 256.94 257.05 245.17 252.08 711,210 -5.98(-2.32%)
Oct 28, 2022 260.00 267.30 255.92 258.06 508,570 -9.52(-3.56%)
Oct 27, 2022 270.99 273.51 263.06 267.58 252,352 -0.67(-0.25%)
Oct 26, 2022 265.33 274.95 264.79 268.25 193,703 +3.96(+1.50%)
Oct 25, 2022 261.10 266.67 261.10 264.29 246,238 +4.01(+1.54%)
Oct 24, 2022 260.70 261.04 256.36 260.28 238,077 +4.06(+1.58%)
Oct 21, 2022 251.40 256.96 247.18 256.22 221,409 +3.71(+1.47%)
Oct 20, 2022 253.79 255.84 250.11 252.51 216,997 -0.73(-0.29%)
Oct 19, 2022 255.61 258.14 251.23 253.24 188,338 -5.93(-2.29%)
Oct 18, 2022 264.87 267.94 258.17 259.17 234,879 +1.30(+0.50%)
Oct 17, 2022 255.74 258.79 251.47 257.87 282,106 +8.59(+3.45%)
Oct 14, 2022 261.85 262.64 248.77 249.28 402,762 -8.80(-3.41%)
Oct 13, 2022 238.75 258.17 237.55 258.08 430,654 +15.31(+6.31%)
Oct 12, 2022 244.60 244.60 237.44 242.77 312,655 -0.37(-0.15%)
Oct 11, 2022 246.47 249.32 239.04 243.14 327,746 -3.89(-1.57%)
Oct 10, 2022 257.09 257.09 246.79 247.03 279,934 -10.06(-3.91%)
Oct 07, 2022 263.37 266.53 255.48 257.09 242,996 -10.12(-3.79%)
Oct 06, 2022 264.15 270.75 261.71 267.21 359,496 +2.95(+1.12%)
Oct 05, 2022 260.79 265.40 258.80 264.25 249,928 +0.25(+0.09%)
Oct 04, 2022 261.49 264.63 260.62 264.01 250,227 +8.86(+3.47%)
Oct 03, 2022 248.71 255.82 244.99 255.15 485,473 +9.49(+3.86%)
Sep 30, 2022 249.53 257.08 245.36 245.66 427,177 -3.30(-1.33%)
Sep 29, 2022 246.69 249.86 243.52 248.96 390,594 -1.09(-0.44%)
Sep 28, 2022 245.99 251.58 243.40 250.05 263,933 +5.65(+2.31%)
Sep 27, 2022 245.95 248.78 240.56 244.40 213,409 +1.91(+0.79%)
Sep 26, 2022 244.15 247.09 240.18 242.49 173,718 -3.04(-1.24%)
Sep 23, 2022 246.56 247.53 239.00 245.53 277,438 -1.73(-0.70%)
Sep 22, 2022 250.63 251.31 245.23 247.26 212,293 -5.55(-2.20%)
Sep 21, 2022 258.99 264.30 252.80 252.81 234,583 -6.18(-2.39%)
Sep 20, 2022 255.52 261.03 251.47 258.99 381,611 +1.12(+0.43%)
Sep 19, 2022 256.24 258.73 249.74 257.87 370,201 -0.80(-0.31%)
Sep 16, 2022 261.30 261.30 254.79 258.67 405,968 -5.05(-1.91%)
Sep 15, 2022 263.71 269.99 262.52 263.72 244,411 -0.61(-0.23%)
Sep 14, 2022 266.39 266.88 262.65 264.33 378,978 -2.06(-0.77%)
Sep 13, 2022 272.90 272.90 265.80 266.39 216,022 -12.77(-4.57%)
Sep 12, 2022 282.74 282.75 277.96 279.16 332,375 -3.12(-1.11%)
Sep 09, 2022 276.80 283.55 274.06 282.28 247,659 +6.71(+2.43%)
Sep 08, 2022 264.66 277.75 262.01 275.57 220,347 +7.39(+2.76%)
Sep 07, 2022 264.37 268.79 261.19 268.18 268,299 +4.29(+1.63%)
Sep 06, 2022 262.15 265.32 259.27 263.89 314,187 +2.65(+1.01%)
Sep 02, 2022 265.20 266.04 257.78 261.24 302,903 +1.71(+0.66%)
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.