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 (%)
Nov 30, 2009	8.710	8.730	8.300	8.460	196,411	-0.24(-2.76%)
Nov 27, 2009	8.740	8.930	8.670	8.700	75,736	-0.28(-3.12%)
Nov 25, 2009	9.000	9.210	8.940	8.980	127,300	-0.01(-0.11%)
Nov 24, 2009	8.570	9.000	8.450	8.990	218,823	+0.45(+5.27%)
Nov 23, 2009	8.280	8.560	8.280	8.540	152,965	+0.40(+4.91%)
Nov 20, 2009	8.510	8.690	8.110	8.140	220,960	-0.41(-4.80%)
Nov 19, 2009	8.940	8.990	8.500	8.550	172,307	-0.48(-5.32%)
Nov 18, 2009	9.110	9.140	8.920	9.030	73,911	-0.11(-1.20%)
Nov 17, 2009	8.950	9.160	8.950	9.140	160,773	+0.13(+1.44%)
Nov 16, 2009	9.000	9.120	8.940	9.010	165,143	+0.12(+1.35%)
Nov 13, 2009	8.910	8.990	8.760	8.890	128,163	+0.06(+0.68%)
Nov 12, 2009	9.260	9.410	8.790	8.830	499,011	-0.49(-5.26%)
Nov 11, 2009	9.430	9.540	9.220	9.320	261,293	-0.01(-0.11%)
Nov 10, 2009	9.470	9.590	9.310	9.330	256,927	-0.16(-1.69%)
Nov 09, 2009	9.300	9.630	9.300	9.490	666,376	+0.12(+1.28%)
Nov 06, 2009	9.570	9.630	9.160	9.370	513,727	-0.30(-3.10%)
Nov 05, 2009	8.910	9.840	8.900	9.670	617,001	+0.80(+9.02%)
Nov 04, 2009	9.160	9.290	8.850	8.870	170,496	-0.25(-2.74%)
Nov 03, 2009	8.810	9.130	8.610	9.120	253,768	+0.27(+3.05%)

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.