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 (%)
Nov 30, 2021 319.12 321.41 312.43 314.78 615,482 -4.34(-1.36%)
Nov 29, 2021 327.69 331.62 318.64 319.12 218,514 -6.86(-2.10%)
Nov 26, 2021 338.52 346.71 324.90 325.98 207,453 -11.80(-3.49%)
Nov 24, 2021 328.67 338.17 324.65 337.78 124,672 +9.60(+2.93%)
Nov 23, 2021 332.81 339.76 324.67 328.18 233,199 -7.14(-2.13%)
Nov 22, 2021 340.06 343.54 335.00 335.32 179,235 -4.67(-1.37%)
Nov 19, 2021 342.99 344.80 338.51 339.99 204,803 -0.21(-0.06%)
Nov 18, 2021 345.43 340.19 338.16 340.20 175,761 -3.30(-0.96%)
Nov 17, 2021 352.00 352.00 342.30 343.50 185,063 -8.24(-2.34%)
Nov 16, 2021 348.10 354.43 344.68 351.74 135,551 +3.38(+0.97%)
Nov 15, 2021 361.35 366.49 346.50 348.36 201,720 -12.53(-3.47%)
Nov 12, 2021 358.40 364.46 355.50 360.89 196,414 +4.30(+1.21%)
Nov 11, 2021 357.32 362.56 351.21 356.59 271,374 +1.02(+0.29%)
Nov 10, 2021 369.00 354.80 355.57 362,994 -15.78(-4.25%)
Nov 09, 2021 363.44 373.17 360.09 371.35 413,608 +11.60(+3.22%)
Nov 08, 2021 359.28 362.55 351.08 359.75 201,007 -1.96(-0.54%)
Nov 05, 2021 362.71 366.35 355.23 361.71 334,888 -1.36(-0.37%)
Nov 04, 2021 358.34 365.63 356.89 363.07 192,817 +5.05(+1.41%)
Nov 03, 2021 351.00 358.39 342.69 358.02 369,904 +8.26(+2.36%)
Nov 02, 2021 349.01 351.60 337.21 349.76 316,925 -0.23(-0.07%)
Nov 01, 2021 333.06 350.55 339.25 349.99 376,422 +17.95(+5.41%)
Oct 29, 2021 339.49 339.49 322.38 332.04 327,501 -11.10(-3.23%)
Oct 28, 2021 330.00 343.14 510,320 -1.44(-0.42%)
Oct 27, 2021 348.71 350.34 343.12 344.58 190,425 -3.72(-1.07%)
Oct 26, 2021 355.00 347.85 348.30 143,681 -5.72(-1.62%)
Oct 25, 2021 353.14 359.99 348.77 354.02 125,235 +1.84(+0.52%)
Oct 22, 2021 349.45 353.77 352.18 113,834 +2.50(+0.71%)
Oct 21, 2021 348.85 350.56 343.75 349.68 137,844 +3.26(+0.94%)
Oct 20, 2021 351.26 353.82 345.31 346.42 118,204 -2.99(-0.86%)
Oct 19, 2021 353.26 355.60 348.03 349.41 166,608 -1.65(-0.47%)
Oct 18, 2021 348.80 355.48 348.24 351.06 199,599 -0.31(-0.09%)
Oct 15, 2021 347.47 352.24 346.46 351.37 293,953 +6.30(+1.83%)
Oct 14, 2021 339.03 346.22 339.03 345.07 182,195 +9.02(+2.68%)
Oct 13, 2021 335.72 339.23 334.27 336.05 108,453 +1.91(+0.57%)
Oct 12, 2021 335.66 340.16 331.71 334.14 118,037 +1.99(+0.60%)
Oct 11, 2021 335.36 338.67 331.87 332.15 109,773 -4.98(-1.48%)
Oct 08, 2021 340.30 343.58 333.35 337.13 114,233 -3.17(-0.93%)
Oct 07, 2021 339.05 344.04 338.82 340.30 193,551 +3.00(+0.89%)
Oct 06, 2021 330.00 338.04 329.35 337.30 209,463 +4.83(+1.45%)
Oct 05, 2021 315.36 334.56 315.36 332.47 382,603 +18.60(+5.93%)
Oct 04, 2021 320.50 326.18 311.31 313.87 228,684 -9.46(-2.93%)
Oct 01, 2021 326.58 329.59 317.81 323.33 141,856 -2.19(-0.67%)
Sep 30, 2021 330.46 334.67 325.51 325.52 183,950 -3.99(-1.21%)
Sep 29, 2021 333.41 336.45 328.91 329.51 115,168 -1.76(-0.53%)
Sep 28, 2021 334.08 334.08 327.36 331.27 177,085 -7.20(-2.13%)
Sep 27, 2021 347.37 347.37 332.50 338.47 185,325 -11.89(-3.39%)
Sep 24, 2021 348.82 352.02 345.25 350.36 193,829 -0.25(-0.07%)
Sep 23, 2021 351.55 353.79 350.32 350.61 129,428 +1.65(+0.47%)
Sep 22, 2021 345.88 349.63 342.58 348.96 174,759 +3.97(+1.15%)
Sep 21, 2021 349.56 353.46 343.66 344.99 285,786 -2.39(-0.69%)
Sep 20, 2021 352.65 360.53 343.31 347.38 310,522 -7.62(-2.15%)
Sep 17, 2021 355.64 357.06 350.42 355.00 390,209 -2.87(-0.80%)
Sep 16, 2021 354.64 359.24 351.41 357.87 183,929 +2.69(+0.76%)
Sep 15, 2021 353.19 359.16 348.71 355.18 193,078 +1.65(+0.47%)
Sep 14, 2021 354.52 355.84 349.73 353.53 156,415 +1.53(+0.43%)
Sep 13, 2021 362.17 362.17 349.36 352.00 181,214 -9.20(-2.55%)
Sep 10, 2021 368.37 368.37 360.70 361.20 140,355 -4.64(-1.27%)
Sep 09, 2021 374.48 374.56 365.55 365.84 172,196 -8.95(-2.39%)
Sep 08, 2021 375.27 376.20 369.22 374.79 150,852 -1.41(-0.38%)
Sep 07, 2021 371.92 376.99 369.66 376.20 212,246 +3.51(+0.94%)
Sep 03, 2021 368.27 373.11 363.41 372.69 137,763 +2.86(+0.77%)
Sep 02, 2021 366.17 374.20 365.60 369.83 178,270 +6.56(+1.81%)
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.