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 (%)
Sep 28, 2012	21.32	21.44	20.90	20.99	531,752	-0.45(-2.10%)
Sep 27, 2012	21.63	21.85	21.42	21.44	346,304	-0.01(-0.05%)
Sep 26, 2012	22.17	22.33	21.40	21.45	292,157	-0.79(-3.55%)
Sep 25, 2012	21.75	22.70	21.40	22.24	802,508	+0.69(+3.20%)
Sep 24, 2012	21.95	21.95	21.34	21.55	462,747	-0.50(-2.27%)
Sep 21, 2012	21.65	22.48	21.55	22.05	696,684	+0.58(+2.70%)
Sep 20, 2012	21.11	21.56	21.07	21.47	484,364	+0.26(+1.23%)
Sep 19, 2012	21.03	21.30	20.78	21.21	465,642	+0.20(+0.95%)
Sep 18, 2012	20.27	21.14	20.21	21.01	562,284	+0.74(+3.65%)
Sep 17, 2012	20.25	20.59	20.08	20.27	434,397	-0.02(-0.10%)
Sep 14, 2012	21.26	21.45	20.17	20.29	1,005,718	-0.81(-3.84%)
Sep 13, 2012	20.80	21.19	20.61	21.10	472,810	+0.51(+2.48%)
Sep 12, 2012	20.48	20.89	20.39	20.59	367,377	+0.20(+0.98%)
Sep 11, 2012	20.43	20.87	19.95	20.39	894,116	+0.03(+0.15%)
Sep 10, 2012	21.73	21.95	19.95	20.36	1,341,842	-0.64(-3.05%)
Sep 07, 2012	23.29	23.35	20.46	21.00	1,723,791	-2.29(-9.83%)
Sep 06, 2012	22.85	23.37	22.64	23.29	390,429	+0.57(+2.51%)
Sep 05, 2012	22.84	22.93	22.51	22.72	506,718	-0.22(-0.96%)

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.