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 31, 2002 3.940 4.050 3.765 3.900 21,750 +0.07(+1.83%)
Oct 30, 2002 3.670 3.950 3.670 3.830 22,500 +0.03(+0.79%)
Oct 29, 2002 4.040 4.050 3.500 3.800 39,200 +0.04(+1.06%)
Oct 28, 2002 4.030 4.199 3.760 3.760 19,100 -0.23(-5.76%)
Oct 25, 2002 3.877 4.280 3.760 3.990 4,090,000 +0.13(+3.34%)
Oct 24, 2002 4.540 4.600 3.830 3.861 70,200 -0.37(-8.72%)
Oct 23, 2002 3.600 4.350 3.590 4.230 43,700 +0.66(+18.49%)
Oct 22, 2002 3.400 3.740 3.400 3.570 36,000 +0.03(+0.76%)
Oct 21, 2002 3.490 3.740 3.150 3.543 56,645 +0.02(+0.65%)
Oct 18, 2002 3.499 3.610 3.440 3.520 27,200 +0.06(+1.73%)
Oct 17, 2002 3.510 3.550 3.000 3.460 137,500 -0.01(-0.29%)
Oct 16, 2002 3.550 3.550 3.250 3.470 69,020 -0.03(-0.86%)
Oct 15, 2002 3.120 3.601 3.120 3.500 121,100 +0.45(+14.75%)
Oct 14, 2002 3.110 3.110 2.860 3.050 287,650 +0.22(+7.77%)
Oct 11, 2002 2.400 2.930 2.400 2.830 85,575 +0.30(+11.86%)
Oct 10, 2002 2.640 2.750 2.410 2.530 171,800 +0.12(+4.98%)
Oct 09, 2002 2.990 3.000 2.380 2.410 174,700 -0.50(-17.18%)
Oct 08, 2002 2.880 3.050 2.700 2.910 79,900 +0.02(+0.69%)
Oct 07, 2002 3.150 3.287 2.790 2.890 203,000 -0.47(-13.99%)
Oct 04, 2002 3.100 3.400 3.070 3.360 57,400 +0.02(+0.60%)
Oct 03, 2002 3.450 3.450 2.960 3.340 78,650 -0.06(-1.76%)
Oct 02, 2002 3.620 3.620 3.300 3.400 108,900 -0.20(-5.56%)
Oct 01, 2002 3.550 3.620 3.090 3.600 175,900 +0.30(+9.09%)
Sep 30, 2002 3.650 3.930 3.250 3.300 70,490 -0.35(-9.59%)
Sep 27, 2002 3.850 3.900 3.650 3.650 53,500 -0.14(-3.69%)
Sep 26, 2002 4.000 4.192 3.790 3.790 93,300 -0.26(-6.40%)
Sep 25, 2002 3.900 4.310 3.750 4.049 38,700 +0.15(+3.82%)
Sep 24, 2002 4.040 4.040 3.750 3.900 48,100 -0.08(-2.01%)
Sep 23, 2002 3.910 4.190 3.840 3.980 84,500 -0.17(-4.10%)
Sep 20, 2002 4.500 4.599 3.830 4.150 147,605 -0.10(-2.35%)
Sep 19, 2002 4.300 4.480 4.250 4.250 29,100 -0.22(-4.92%)
Sep 18, 2002 4.800 4.800 4.350 4.470 62,900 -0.31(-6.49%)
Sep 17, 2002 5.040 5.040 4.680 4.780 88,100 -0.14(-2.85%)
Sep 16, 2002 5.100 5.179 4.900 4.920 31,700 -0.18(-3.53%)
Sep 13, 2002 5.230 5.240 5.000 5.100 56,046 -0.01(-0.20%)
Sep 12, 2002 5.161 5.340 5.060 5.110 79,800 -0.05(-0.97%)
Sep 11, 2002 5.240 5.300 5.120 5.160 70,900 -0.09(-1.71%)
Sep 10, 2002 5.300 5.300 5.050 5.250 91,200 +0.08(+1.55%)
Sep 09, 2002 5.400 5.419 5.110 5.170 75,100 -0.19(-3.45%)
Sep 06, 2002 5.360 5.500 5.175 5.355 31,494 +0.11(+2.00%)
Sep 05, 2002 5.320 5.390 5.110 5.250 31,530 -0.04(-0.76%)
Sep 04, 2002 5.300 5.370 5.000 5.290 49,149 +0.09(+1.73%)
Sep 03, 2002 5.300 5.500 5.110 5.200 43,300 -0.08(-1.52%)
Aug 30, 2002 5.730 5.730 5.260 5.280 26,500 -0.30(-5.38%)
Aug 29, 2002 5.380 5.800 5.300 5.580 135,100 +0.28(+5.28%)
Aug 28, 2002 5.125 5.399 5.050 5.300 92,690 +0.15(+2.91%)
Aug 27, 2002 4.800 5.450 4.800 5.150 87,900 -0.59(-10.28%)
Aug 26, 2002 5.119 5.850 5.020 5.740 71,700 +0.56(+10.81%)
Aug 23, 2002 5.050 5.370 4.280 5.180 208,850 +0.13(+2.57%)
Aug 22, 2002 5.490 5.496 4.710 5.050 12,260,000 -0.08(-1.56%)
Aug 21, 2002 5.730 5.850 5.130 5.130 3,170,000 -0.50(-8.88%)
Aug 20, 2002 5.510 5.780 5.500 5.630 16,800 -0.28(-4.74%)
Aug 16, 2002 5.510 5.990 5.510 5.910 37,500 +0.18(+3.14%)
Aug 15, 2002 5.950 6.130 5.580 5.730 61,600 -0.19(-3.21%)
Aug 14, 2002 5.600 5.930 5.500 5.920 36,300 +0.31(+5.53%)
Aug 13, 2002 6.020 6.169 5.580 5.610 16,300 -0.32(-5.40%)
Aug 12, 2002 5.750 5.930 5.510 5.930 23,100 -0.08(-1.31%)
Aug 07, 2002 5.750 6.210 5.750 6.009 23,892 +0.11(+1.85%)
Aug 06, 2002 5.830 6.020 5.500 5.900 51,900 +0.35(+6.25%)
Aug 05, 2002 6.080 6.080 5.550 5.553 553,600 -0.70(-11.15%)
Aug 02, 2002 6.300 6.599 5.600 6.250 71,584 -0.05(-0.78%)
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.