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, 2005 8.280 8.740 8.250 8.630 172,165 +0.41(+4.99%)
Oct 28, 2005 8.180 8.400 8.041 8.220 110,818 +0.15(+1.86%)
Oct 27, 2005 8.020 8.130 7.810 8.070 106,284 -0.04(-0.43%)
Oct 26, 2005 8.200 8.280 8.040 8.105 68,158 -0.12(-1.52%)
Oct 25, 2005 8.450 8.500 8.140 8.230 92,639 -0.27(-3.18%)
Oct 24, 2005 8.530 8.550 8.390 8.500 252,739 +0.00(+0.00%)
Oct 21, 2005 8.500 8.550 8.440 8.500 66,142 +0.00(+0.00%)
Oct 20, 2005 8.650 8.660 8.340 8.500 84,118 -0.12(-1.39%)
Oct 19, 2005 8.760 8.770 8.350 8.620 129,695 -0.17(-1.93%)
Oct 18, 2005 9.270 9.270 8.760 8.790 107,139 -0.46(-4.97%)
Oct 17, 2005 9.130 9.330 9.020 9.250 42,631 +0.13(+1.43%)
Oct 14, 2005 9.060 9.200 8.960 9.120 32,903 +0.00(+0.00%)
Oct 13, 2005 9.050 9.190 8.810 9.120 73,187 +0.07(+0.77%)
Oct 12, 2005 9.400 9.520 9.020 9.050 111,832 -0.35(-3.72%)
Oct 11, 2005 9.440 9.600 9.400 9.400 45,876 -0.05(-0.53%)
Oct 10, 2005 9.600 9.600 9.450 9.450 37,511 -0.09(-0.94%)
Oct 07, 2005 9.680 9.680 9.500 9.540 32,864 -0.04(-0.42%)
Oct 06, 2005 9.620 9.710 9.440 9.580 65,156 -0.11(-1.14%)
Oct 05, 2005 9.800 10.04 9.600 9.690 76,296 -0.07(-0.72%)
Oct 04, 2005 10.04 10.15 9.760 9.760 77,767 -0.19(-1.91%)
Oct 03, 2005 10.00 10.15 9.900 9.950 87,479 -0.12(-1.19%)
Sep 30, 2005 9.960 10.23 9.840 10.07 141,941 +0.04(+0.40%)
Sep 29, 2005 9.900 10.13 9.890 10.03 57,612 +0.03(+0.30%)
Sep 28, 2005 10.33 10.41 9.960 10.00 43,770 -0.38(-3.66%)
Sep 27, 2005 9.980 10.63 9.980 10.38 65,317 +0.26(+2.57%)
Sep 26, 2005 10.11 10.14 10.00 10.12 35,007 +0.03(+0.30%)
Sep 23, 2005 10.09 10.14 9.920 10.09 38,546 +0.11(+1.10%)
Sep 22, 2005 9.980 10.16 9.950 9.980 48,502 -0.07(-0.70%)
Sep 21, 2005 10.44 10.44 9.860 10.05 103,646 -0.29(-2.80%)
Sep 20, 2005 10.48 10.70 10.30 10.34 43,920 -0.03(-0.29%)
Sep 19, 2005 10.64 10.80 10.31 10.37 77,924 -0.35(-3.26%)
Sep 16, 2005 10.52 10.74 10.46 10.72 166,444 +0.25(+2.39%)
Sep 15, 2005 10.56 10.69 10.39 10.47 83,208 -0.09(-0.85%)
Sep 14, 2005 10.56 10.78 10.48 10.56 97,900 -0.01(-0.09%)
Sep 13, 2005 10.61 10.65 10.43 10.57 91,700 +0.00(+0.00%)
Sep 12, 2005 10.41 10.60 10.22 10.57 76,512 +0.21(+2.03%)
Sep 09, 2005 10.20 10.47 10.13 10.36 27,337 +0.07(+0.68%)
Sep 08, 2005 10.33 10.45 10.18 10.29 54,017 -0.16(-1.53%)
Sep 07, 2005 10.26 10.54 10.10 10.45 74,228 +0.29(+2.85%)
Sep 06, 2005 9.880 10.29 9.880 10.16 69,335 +0.23(+2.32%)
Sep 02, 2005 9.730 10.00 9.720 9.930 38,322 +0.16(+1.64%)
Sep 01, 2005 9.940 9.940 9.670 9.770 67,738 -0.25(-2.50%)
Aug 31, 2005 9.480 10.03 9.310 10.02 83,962 +0.47(+4.92%)
Aug 30, 2005 9.140 9.610 9.140 9.550 46,161 +0.25(+2.69%)
Aug 29, 2005 9.280 9.380 9.140 9.300 63,106 +0.02(+0.22%)
Aug 26, 2005 9.440 9.510 9.280 9.280 39,573 -0.17(-1.80%)
Aug 25, 2005 9.400 9.690 9.330 9.450 59,295 +0.06(+0.64%)
Aug 24, 2005 9.370 9.580 9.320 9.390 62,922 -0.02(-0.21%)
Aug 23, 2005 9.550 9.590 9.310 9.410 63,168 -0.15(-1.57%)
Aug 22, 2005 9.400 9.570 9.280 9.560 60,060 +0.11(+1.16%)
Aug 19, 2005 9.550 9.600 9.390 9.450 88,328 -0.15(-1.56%)
Aug 18, 2005 9.580 9.710 9.500 9.600 76,712 -0.10(-1.03%)
Aug 17, 2005 9.650 9.810 9.600 9.700 64,411 +0.04(+0.41%)
Aug 16, 2005 9.860 9.940 9.650 9.660 92,817 -0.25(-2.52%)
Aug 15, 2005 9.900 10.15 9.810 9.910 145,710 -0.04(-0.40%)
Aug 12, 2005 10.08 10.08 9.800 9.950 173,440 -0.20(-1.97%)
Aug 11, 2005 9.960 10.15 9.710 10.15 144,707 +0.09(+0.89%)
Aug 10, 2005 10.00 10.17 9.951 10.06 137,455 +0.05(+0.50%)
Aug 09, 2005 9.950 10.10 9.940 10.01 129,663 +0.01(+0.10%)
Aug 08, 2005 10.39 10.39 9.910 10.00 253,824 -0.39(-3.75%)
Aug 05, 2005 10.28 10.43 9.950 10.39 119,847 +0.10(+0.97%)
Aug 04, 2005 10.97 10.97 9.980 10.29 179,857 -0.56(-5.16%)
Aug 03, 2005 10.29 10.93 10.20 10.85 201,989 +0.63(+6.16%)
Aug 02, 2005 9.900 10.44 9.730 10.22 269,474 +0.35(+3.55%)
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.