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 (%)
Aug 31, 2021 362.92 364.24 359.82 363.96 225,060 +3.00(+0.83%)
Aug 30, 2021 360.68 364.49 359.81 360.96 112,014 +2.43(+0.68%)
Aug 27, 2021 359.07 365.63 357.18 358.53 129,560 +0.02(+0.01%)
Aug 26, 2021 357.35 360.27 353.00 358.51 136,445 +0.50(+0.14%)
Aug 25, 2021 357.62 361.07 355.95 358.01 122,329 +0.39(+0.11%)
Aug 24, 2021 351.27 361.25 351.27 357.62 194,058 +5.81(+1.65%)
Aug 23, 2021 348.94 355.94 348.94 351.81 287,021 +3.70(+1.06%)
Aug 20, 2021 333.25 348.45 333.25 348.11 233,063 +14.76(+4.43%)
Aug 19, 2021 330.17 339.00 330.17 333.35 145,252 +2.55(+0.77%)
Aug 18, 2021 328.75 336.39 328.75 330.80 258,360 +2.24(+0.68%)
Aug 17, 2021 322.77 329.12 321.14 328.56 166,134 +4.63(+1.43%)
Aug 16, 2021 322.67 326.06 318.22 323.93 116,661 +2.28(+0.71%)
Aug 13, 2021 320.90 324.92 319.42 321.65 88,361 -0.52(-0.16%)
Aug 12, 2021 318.28 326.18 318.28 322.17 199,568 +2.29(+0.72%)
Aug 11, 2021 330.70 334.67 315.72 319.88 314,460 -12.82(-3.85%)
Aug 10, 2021 347.90 348.00 332.41 332.70 220,729 -13.95(-4.02%)
Aug 09, 2021 345.00 350.00 342.95 346.65 224,083 +0.77(+0.22%)
Aug 06, 2021 347.00 349.97 341.67 345.88 238,122 -2.98(-0.85%)
Aug 05, 2021 336.00 349.27 334.74 348.86 367,018 +17.66(+5.33%)
Aug 04, 2021 325.69 335.00 325.24 331.20 338,091 +4.68(+1.43%)
Aug 03, 2021 330.96 333.60 323.98 326.52 195,675 -1.84(-0.56%)
Aug 02, 2021 329.81 331.17 325.25 328.36 160,741 +1.22(+0.37%)
Jul 30, 2021 324.81 330.00 324.40 327.14 102,668 +2.33(+0.72%)
Jul 29, 2021 324.34 325.40 320.50 324.81 96,868 +1.01(+0.31%)
Jul 28, 2021 320.51 325.12 320.51 323.80 151,435 +1.84(+0.57%)
Jul 27, 2021 326.02 326.02 316.75 321.96 146,469 -3.04(-0.94%)
Jul 26, 2021 326.44 327.16 318.01 325.00 206,417 -3.52(-1.07%)
Jul 23, 2021 327.44 328.84 323.84 328.52 148,018 +4.98(+1.54%)
Jul 22, 2021 323.99 323.99 319.52 323.54 106,513 +0.69(+0.21%)
Jul 21, 2021 325.17 325.17 318.50 322.85 133,499 -0.74(-0.23%)
Jul 20, 2021 315.47 324.81 315.47 323.59 214,872 +8.97(+2.85%)
Jul 19, 2021 316.81 317.08 311.00 314.62 130,725 -3.36(-1.06%)
Jul 16, 2021 311.35 318.58 309.97 317.98 152,194 +7.79(+2.51%)
Jul 15, 2021 311.21 314.18 305.76 310.19 162,568 -2.11(-0.68%)
Jul 14, 2021 319.50 321.12 311.59 312.30 131,140 -6.83(-2.14%)
Jul 13, 2021 320.69 322.61 317.37 319.13 137,016 -3.01(-0.93%)
Jul 12, 2021 324.66 326.02 319.45 322.14 190,296 -2.63(-0.81%)
Jul 09, 2021 324.67 327.14 321.31 324.77 174,904 -0.27(-0.08%)
Jul 08, 2021 331.21 331.86 322.00 325.04 240,222 -9.49(-2.84%)
Jul 07, 2021 328.30 335.89 325.28 334.53 283,553 +7.82(+2.39%)
Jul 06, 2021 317.28 328.20 317.12 326.71 275,356 +9.69(+3.06%)
Jul 02, 2021 315.49 318.22 312.79 317.02 178,054 +4.11(+1.31%)
Jul 01, 2021 311.02 317.57 311.02 312.91 276,198 +0.80(+0.26%)
Jun 30, 2021 314.37 319.36 309.92 312.11 266,080 -1.16(-0.37%)
Jun 29, 2021 311.31 315.91 309.80 313.27 207,027 +0.83(+0.27%)
Jun 28, 2021 312.50 314.18 309.71 312.44 239,067 +0.90(+0.29%)
Jun 25, 2021 312.30 314.28 308.99 311.54 355,521 -0.27(-0.09%)
Jun 24, 2021 322.30 324.54 310.85 311.81 367,328 -9.89(-3.07%)
Jun 23, 2021 327.49 328.00 319.31 321.70 266,174 -5.49(-1.68%)
Jun 22, 2021 325.11 328.52 324.06 327.19 192,864 +2.10(+0.65%)
Jun 21, 2021 318.18 326.35 313.73 325.09 300,585 +6.52(+2.05%)
Jun 18, 2021 315.88 322.08 314.00 318.57 564,298 +5.96(+1.91%)
Jun 17, 2021 303.33 313.31 301.52 312.61 366,250 +9.31(+3.07%)
Jun 16, 2021 301.61 304.38 298.64 303.30 287,305 +1.58(+0.52%)
Jun 15, 2021 303.60 304.35 300.46 301.72 217,390 -1.15(-0.38%)
Jun 14, 2021 299.74 305.12 299.50 302.87 274,080 +3.68(+1.23%)
Jun 11, 2021 299.88 299.88 296.62 299.19 168,071 +1.06(+0.36%)
Jun 10, 2021 293.71 299.59 292.68 298.13 171,135 +4.31(+1.47%)
Jun 09, 2021 291.72 295.33 291.72 293.82 225,425 +4.65(+1.61%)
Jun 08, 2021 292.09 295.00 284.43 289.17 291,542 -1.98(-0.68%)
Jun 07, 2021 290.32 298.77 286.98 291.15 246,526 +1.64(+0.57%)
Jun 04, 2021 285.00 292.95 284.26 289.51 286,508 +5.66(+1.99%)
Jun 03, 2021 278.04 284.50 278.04 283.85 303,170 +3.57(+1.27%)
Jun 02, 2021 280.17 283.00 276.06 280.28 271,655 +0.58(+0.21%)
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.