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 (%)
May 28, 2021	287.11	293.63	284.21	284.58	269,547	-1.27(-0.44%)
May 27, 2021	281.87	287.59	278.74	285.85	537,629	+3.58(+1.27%)
May 26, 2021	283.52	284.93	277.21	282.27	247,627	-1.61(-0.57%)
May 25, 2021	281.00	285.00	281.00	283.88	225,459	+4.30(+1.54%)
May 24, 2021	282.65	283.09	279.52	279.58	185,414	-0.42(-0.15%)
May 21, 2021	276.40	281.81	276.40	280.00	206,662	+3.61(+1.31%)
May 20, 2021	276.41	279.99	274.85	276.39	193,104	+2.41(+0.88%)
May 19, 2021	267.44	274.92	266.80	273.98	283,355	+1.01(+0.37%)
May 18, 2021	266.72	277.47	265.41	272.97	383,696	+5.02(+1.87%)
May 17, 2021	266.12	269.22	263.93	267.95	205,242	-0.61(-0.23%)
May 14, 2021	266.28	272.92	261.27	268.56	262,405	+5.85(+2.23%)
May 13, 2021	274.75	274.75	262.59	262.71	533,562	-9.54(-3.50%)
May 12, 2021	276.59	280.83	271.64	272.25	266,033	-8.05(-2.87%)
May 11, 2021	280.31	282.29	276.01	280.30	328,162	-2.42(-0.86%)
May 10, 2021	296.41	297.00	282.15	282.72	325,155	-14.09(-4.75%)
May 07, 2021	299.24	303.86	296.35	296.81	183,273	+1.09(+0.37%)
May 06, 2021	300.88	301.28	288.01	295.72	463,038	-5.07(-1.69%)
May 05, 2021	305.49	306.52	299.76	300.79	191,577	-4.21(-1.38%)
May 04, 2021	307.67	310.19	302.02	305.00	273,786	-3.64(-1.18%)

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.