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 (%)
Oct 29, 2010	10.22	10.35	10.22	10.31	79,057	+0.01(+0.10%)
Oct 28, 2010	10.64	10.64	10.26	10.30	103,572	-0.24(-2.28%)
Oct 27, 2010	10.61	10.65	10.50	10.54	117,981	-0.16(-1.50%)
Oct 25, 2010	10.59	10.74	10.55	10.70	123,835	+0.15(+1.42%)
Oct 22, 2010	9.930	10.57	9.930	10.55	67,502	+0.04(+0.38%)
Oct 21, 2010	10.78	10.91	10.47	10.51	143,876	-0.19(-1.78%)
Oct 20, 2010	10.68	10.90	10.65	10.70	86,669	+0.09(+0.85%)
Oct 19, 2010	10.71	10.87	10.50	10.61	100,947	-0.27(-2.48%)
Oct 18, 2010	11.01	11.09	10.79	10.88	150,789	-0.10(-0.91%)
Oct 15, 2010	10.86	11.05	10.61	10.98	170,708	+0.26(+2.43%)
Oct 14, 2010	10.85	10.92	10.59	10.72	63,186	-0.17(-1.56%)
Oct 13, 2010	10.77	10.94	10.62	10.89	132,984	+0.18(+1.68%)
Oct 12, 2010	10.57	10.78	10.38	10.71	71,550	+0.08(+0.75%)
Oct 11, 2010	10.76	10.76	10.60	10.63	37,656	-0.17(-1.57%)
Oct 08, 2010	10.67	10.87	10.64	10.80	95,191	-0.06(-0.55%)
Oct 07, 2010	11.03	11.03	10.80	10.86	57,107	-0.07(-0.64%)
Oct 06, 2010	11.11	11.35	10.86	10.93	162,828	-0.19(-1.71%)
Oct 05, 2010	10.87	11.28	10.83	11.12	385,842	+0.38(+3.54%)
Oct 04, 2010	10.59	10.77	10.52	10.74	145,180	+0.14(+1.32%)

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.