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 (%)
Jun 30, 2014	25.08	25.24	24.65	25.14	406,370	+0.54(+2.20%)
Jun 27, 2014	24.31	24.60	24.25	24.60	211,395	+0.08(+0.33%)
Jun 26, 2014	24.21	24.55	23.85	24.52	265,307	+0.42(+1.74%)
Jun 25, 2014	23.30	24.13	23.23	24.10	226,494	+0.75(+3.21%)
Jun 24, 2014	23.15	23.77	23.01	23.35	257,346	+0.09(+0.39%)
Jun 23, 2014	23.47	23.67	22.89	23.26	146,771	-0.13(-0.56%)
Jun 20, 2014	23.52	23.78	23.16	23.39	367,499	+0.01(+0.04%)
Jun 19, 2014	23.45	23.45	23.02	23.38	105,600	+0.01(+0.04%)
Jun 18, 2014	23.40	23.42	23.00	23.37	195,340	-0.06(-0.26%)
Jun 17, 2014	23.24	23.48	23.07	23.43	188,355	+0.16(+0.69%)
Jun 16, 2014	23.02	23.38	22.85	23.27	240,951	+0.32(+1.39%)
Jun 13, 2014	23.16	23.20	22.82	22.95	129,825	-0.08(-0.35%)
Jun 12, 2014	22.84	23.12	22.62	23.03	159,657	+0.11(+0.48%)
Jun 11, 2014	22.97	23.16	22.68	22.92	221,748	-0.22(-0.95%)
Jun 10, 2014	23.39	23.40	22.71	23.14	168,564	-0.25(-1.07%)
Jun 06, 2014	23.51	23.51	23.04	23.39	214,605	+0.06(+0.26%)
Jun 05, 2014	22.99	23.36	22.76	23.33	174,218	+0.42(+1.83%)
Jun 04, 2014	22.86	23.18	22.67	22.91	226,164	-0.09(-0.39%)
Jun 03, 2014	22.73	23.09	22.25	23.00	478,380	+0.11(+0.48%)

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.