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 (%)
Apr 30, 2009 6.600 6.860 6.550 6.670 449,239 +0.15(+2.30%)
Apr 29, 2009 6.040 6.540 5.920 6.520 385,700 +0.54(+9.03%)
Apr 28, 2009 5.800 6.080 5.750 5.980 311,211 +0.14(+2.40%)
Apr 27, 2009 5.800 5.950 5.780 5.840 320,848 -0.07(-1.18%)
Apr 24, 2009 5.970 5.970 5.660 5.910 506,897 +0.04(+0.68%)
Apr 23, 2009 6.260 6.300 5.790 5.870 764,237 +0.32(+5.77%)
Apr 22, 2009 5.470 5.750 5.443 5.550 357,231 +0.02(+0.36%)
Apr 21, 2009 5.210 5.530 5.120 5.530 298,396 +0.28(+5.33%)
Apr 20, 2009 5.610 5.630 5.060 5.250 326,711 -0.49(-8.54%)
Apr 17, 2009 6.100 6.115 5.620 5.740 354,882 -0.34(-5.59%)
Apr 16, 2009 5.670 6.130 5.490 6.080 530,049 +0.52(+9.35%)
Apr 15, 2009 5.370 5.560 5.250 5.560 247,255 +0.17(+3.15%)
Apr 14, 2009 5.570 5.650 5.390 5.390 309,819 -0.20(-3.58%)
Apr 13, 2009 5.740 5.790 5.510 5.590 355,195 -0.23(-3.95%)
Apr 09, 2009 5.400 5.920 5.340 5.820 624,903 +0.59(+11.28%)
Apr 08, 2009 5.200 5.310 5.030 5.230 259,801 +0.05(+0.97%)
Apr 07, 2009 5.120 5.320 5.100 5.180 318,952 +0.01(+0.19%)
Apr 06, 2009 5.200 5.230 4.980 5.170 217,488 -0.08(-1.52%)
Apr 03, 2009 5.320 5.350 5.150 5.250 240,442 -0.12(-2.23%)
Apr 02, 2009 5.080 5.410 4.990 5.370 391,137 +0.42(+8.48%)
Apr 01, 2009 4.840 5.060 4.780 4.950 407,188 +0.05(+1.02%)
Mar 31, 2009 5.260 5.400 4.850 4.900 598,990 -0.32(-6.13%)
Mar 30, 2009 5.360 5.490 5.130 5.220 194,726 -0.28(-5.09%)
Mar 26, 2009 5.510 5.660 5.310 5.500 464,740 +0.05(+0.92%)
Mar 25, 2009 5.950 6.080 5.350 5.450 637,138 +0.51(+10.32%)
Mar 24, 2009 5.190 5.240 4.920 4.940 244,711 -0.30(-5.73%)
Mar 23, 2009 5.130 5.380 5.050 5.240 247,956 +0.20(+3.97%)
Mar 20, 2009 5.400 5.550 4.870 5.040 543,349 -0.31(-5.79%)
Mar 19, 2009 5.590 5.700 5.290 5.350 297,908 -0.15(-2.73%)
Mar 18, 2009 5.570 5.620 5.250 5.500 701,014 +0.20(+3.77%)
Mar 17, 2009 5.410 5.530 5.220 5.300 368,238 -0.14(-2.57%)
Mar 16, 2009 5.810 5.930 5.440 5.440 282,322 -0.30(-5.23%)
Mar 13, 2009 5.890 5.910 5.610 5.740 308,763 -0.09(-1.54%)
Mar 12, 2009 5.840 5.900 5.680 5.830 665,223 +0.17(+3.00%)
Mar 11, 2009 5.460 5.760 5.320 5.660 451,455 +0.22(+4.04%)
Mar 10, 2009 5.240 5.470 5.180 5.440 307,890 +0.32(+6.25%)
Mar 09, 2009 4.960 5.200 4.900 5.120 448,590 +0.13(+2.61%)
Mar 06, 2009 5.300 5.500 4.670 4.990 805,244 -0.24(-4.59%)
Mar 05, 2009 5.790 6.010 5.200 5.230 571,536 -0.62(-10.60%)
Mar 04, 2009 6.060 6.230 5.800 5.850 614,013 -0.16(-2.66%)
Mar 02, 2009 6.690 6.690 6.000 6.010 468,090 -0.80(-11.75%)
Feb 27, 2009 6.850 6.970 6.740 6.810 341,851 -0.04(-0.58%)
Feb 26, 2009 7.190 7.190 6.780 6.850 253,797 -0.30(-4.20%)
Feb 25, 2009 7.340 7.510 7.030 7.150 270,772 -0.22(-2.99%)
Feb 24, 2009 7.350 7.520 7.030 7.370 328,075 +0.14(+1.94%)
Feb 23, 2009 7.720 7.890 7.110 7.230 501,565 -0.39(-5.12%)
Feb 20, 2009 7.870 7.980 7.540 7.620 394,449 -0.34(-4.27%)
Feb 19, 2009 8.270 8.400 7.910 7.960 288,022 -0.11(-1.36%)
Feb 18, 2009 8.370 8.380 7.980 8.070 253,275 -0.24(-2.89%)
Feb 17, 2009 8.410 8.560 8.300 8.310 251,032 -0.40(-4.59%)
Feb 13, 2009 8.970 8.998 8.530 8.710 250,713 -0.28(-3.11%)
Feb 12, 2009 8.850 9.070 8.590 8.990 430,352 +0.11(+1.24%)
Feb 11, 2009 8.720 9.010 8.720 8.880 525,272 +0.12(+1.37%)
Feb 10, 2009 8.950 9.060 8.470 8.760 811,897 -0.25(-2.77%)
Feb 09, 2009 9.400 9.590 8.890 9.010 682,740 -0.43(-4.56%)
Feb 06, 2009 9.510 10.09 9.000 9.440 1,131,014 -0.36(-3.67%)
Feb 05, 2009 11.68 11.68 9.580 9.800 1,835,686 -2.99(-23.38%)
Feb 04, 2009 13.09 13.53 12.75 12.79 194,800 -0.30(-2.29%)
Feb 03, 2009 13.73 13.73 12.89 13.09 274,501 -0.60(-4.38%)
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.