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 (%)
Feb 26, 2010 10.15 10.27 10.02 10.11 220,090 +0.00(+0.00%)
Feb 25, 2010 9.860 10.17 9.860 10.11 455,629 +0.12(+1.20%)
Feb 24, 2010 10.03 10.13 9.960 9.990 264,428 -0.04(-0.40%)
Feb 23, 2010 10.01 10.05 9.820 10.03 301,650 +0.01(+0.10%)
Feb 22, 2010 10.01 10.10 9.800 10.02 221,657 +0.07(+0.70%)
Feb 19, 2010 10.00 10.11 9.720 9.950 232,146 -0.04(-0.40%)
Feb 18, 2010 9.820 10.11 9.800 9.990 327,569 +0.13(+1.32%)
Feb 17, 2010 9.850 9.940 9.590 9.860 186,216 +0.05(+0.51%)
Feb 16, 2010 9.580 9.895 9.500 9.810 197,197 +0.15(+1.55%)
Feb 12, 2010 9.490 9.660 9.660 9.660 283,300 +0.07(+0.73%)
Feb 11, 2010 9.460 9.730 9.460 9.590 337,135 +0.07(+0.74%)
Feb 10, 2010 9.350 9.690 9.190 9.520 422,099 +0.18(+1.93%)
Feb 09, 2010 8.970 9.350 8.910 9.340 508,749 +0.48(+5.42%)
Feb 08, 2010 8.400 8.920 8.291 8.860 516,853 +0.43(+5.10%)
Feb 05, 2010 8.310 8.450 8.200 8.430 207,361 +0.16(+1.93%)
Feb 04, 2010 8.000 8.440 7.950 8.270 1,248,501 +0.26(+3.25%)
Feb 03, 2010 7.980 8.080 7.870 8.010 240,619 -0.02(-0.25%)
Feb 02, 2010 7.920 8.090 7.900 8.030 251,454 +0.10(+1.26%)
Feb 01, 2010 8.000 8.150 7.850 7.930 298,980 +0.01(+0.13%)
Jan 29, 2010 8.075 8.372 7.920 7.920 870,750 -0.26(-3.18%)
Jan 28, 2010 8.280 8.495 7.950 8.180 308,607 -0.09(-1.09%)
Jan 27, 2010 8.090 8.310 8.080 8.270 107,519 +0.12(+1.47%)
Jan 26, 2010 8.250 8.490 8.060 8.150 226,872 -0.10(-1.21%)
Jan 25, 2010 8.540 8.540 8.220 8.250 147,498 -0.20(-2.37%)
Jan 22, 2010 8.480 8.510 8.250 8.450 351,799 -0.06(-0.71%)
Jan 21, 2010 8.470 8.570 8.360 8.510 215,445 +0.03(+0.35%)
Jan 20, 2010 8.270 8.510 8.220 8.480 183,175 +0.13(+1.56%)
Jan 19, 2010 8.090 8.360 8.090 8.350 181,294 +0.30(+3.73%)
Jan 15, 2010 8.290 8.050 8.050 8.050 199,400 -0.20(-2.42%)
Jan 14, 2010 7.950 8.260 7.920 8.250 238,194 +0.29(+3.64%)
Jan 13, 2010 7.930 8.030 7.830 7.960 139,384 +0.07(+0.89%)
Jan 12, 2010 8.060 8.150 7.800 7.890 149,252 -0.19(-2.35%)
Jan 11, 2010 8.290 8.330 8.050 8.080 98,113 -0.15(-1.82%)
Jan 08, 2010 8.380 8.550 8.110 8.230 367,065 -0.17(-2.02%)
Jan 07, 2010 8.630 8.820 8.300 8.400 580,732 +0.00(+0.00%)
Jan 06, 2010 8.520 8.595 8.360 8.400 117,426 -0.13(-1.52%)
Jan 05, 2010 8.740 8.940 8.460 8.530 134,820 -0.21(-2.40%)
Jan 04, 2010 8.860 8.920 8.700 8.740 149,026 +0.01(+0.11%)
Dec 31, 2009 8.920 8.730 8.730 8.730 106,100 -0.17(-1.91%)
Dec 30, 2009 8.780 8.930 8.760 8.900 184,868 +0.06(+0.68%)
Dec 29, 2009 8.800 8.840 8.700 8.840 119,362 +0.05(+0.57%)
Dec 28, 2009 8.860 8.990 8.730 8.790 55,436 -0.07(-0.79%)
Dec 24, 2009 8.890 8.900 8.740 8.860 37,947 +0.03(+0.34%)
Dec 23, 2009 8.590 8.870 8.585 8.830 191,190 +0.28(+3.27%)
Dec 22, 2009 8.530 8.610 8.360 8.550 137,549 +0.01(+0.12%)
Dec 21, 2009 8.200 8.550 8.175 8.540 143,420 +0.38(+4.66%)
Dec 18, 2009 8.180 8.280 8.075 8.160 352,828 +0.06(+0.74%)
Dec 17, 2009 8.020 8.260 8.010 8.100 319,557 +0.01(+0.12%)
Dec 16, 2009 8.380 8.440 7.900 8.090 1,058,324 -0.20(-2.41%)
Dec 15, 2009 8.430 8.540 8.200 8.290 118,858 -0.19(-2.24%)
Dec 14, 2009 8.460 8.600 8.360 8.480 78,824 +0.03(+0.36%)
Dec 11, 2009 8.540 8.740 8.310 8.450 197,742 -0.02(-0.24%)
Dec 10, 2009 8.810 8.905 8.420 8.470 127,038 -0.26(-2.98%)
Dec 09, 2009 9.120 9.210 8.700 8.730 151,179 -0.37(-4.07%)
Dec 08, 2009 9.140 9.230 8.990 9.100 84,295 -0.12(-1.30%)
Dec 07, 2009 8.990 9.220 8.990 9.220 130,504 +0.25(+2.79%)
Dec 04, 2009 8.950 9.100 8.810 8.970 257,828 +0.18(+2.05%)
Dec 03, 2009 8.970 8.970 8.750 8.790 149,935 -0.17(-1.90%)
Dec 02, 2009 8.770 9.000 8.770 8.960 80,377 +0.18(+2.05%)
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.