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 (%)
Mar 28, 2013	18.74	18.92	18.47	18.67	328,833	-0.12(-0.64%)
Mar 27, 2013	18.31	18.84	18.18	18.79	882,304	+0.45(+2.45%)
Mar 26, 2013	18.04	18.46	17.81	18.34	378,303	+0.40(+2.23%)
Mar 25, 2013	17.75	17.97	17.63	17.94	318,299	+0.33(+1.87%)
Mar 22, 2013	17.50	17.61	17.25	17.61	232,396	+0.20(+1.15%)
Mar 21, 2013	17.39	17.52	17.16	17.41	163,367	-0.01(-0.06%)
Mar 20, 2013	17.75	17.87	17.30	17.42	289,362	-0.16(-0.91%)
Mar 19, 2013	17.64	17.68	17.19	17.58	623,619	+0.01(+0.06%)
Mar 18, 2013	17.38	17.59	17.13	17.57	323,319	+0.08(+0.46%)
Mar 15, 2013	17.96	18.03	17.42	17.49	871,345	-0.54(-3.00%)
Mar 14, 2013	17.89	18.34	17.68	18.03	976,630	+0.65(+3.74%)
Mar 13, 2013	17.57	17.75	17.28	17.38	350,593	-0.23(-1.31%)
Mar 12, 2013	17.45	17.74	17.40	17.61	527,302	+0.14(+0.80%)
Mar 11, 2013	16.92	17.53	16.90	17.47	494,625	+0.54(+3.19%)
Mar 08, 2013	16.81	17.25	16.68	16.93	658,920	+0.19(+1.14%)
Mar 07, 2013	16.18	16.74	16.00	16.74	375,522	+0.60(+3.72%)
Mar 06, 2013	16.37	16.66	16.08	16.14	308,829	-0.24(-1.47%)
Mar 05, 2013	16.00	16.46	15.87	16.38	552,338	+0.51(+3.21%)
Mar 04, 2013	15.93	16.42	15.72	15.87	476,692	-0.12(-0.75%)

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.