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, 2010	9.850	9.930	9.650	9.750	275,742	-0.10(-1.02%)
May 27, 2010	9.700	9.870	9.450	9.850	177,629	+0.36(+3.79%)
May 26, 2010	9.550	9.870	9.410	9.490	412,087	-0.01(-0.11%)
May 25, 2010	9.130	9.520	8.790	9.500	267,646	+0.19(+2.04%)
May 24, 2010	9.000	9.490	8.980	9.310	385,835	+0.27(+2.99%)
May 21, 2010	8.840	9.050	8.620	9.040	489,491	+0.03(+0.33%)
May 20, 2010	8.830	9.150	8.780	9.010	295,696	-0.11(-1.21%)
May 19, 2010	9.210	9.320	8.911	9.120	238,725	-0.10(-1.08%)
May 18, 2010	9.710	9.830	9.150	9.220	262,554	-0.36(-3.76%)
May 17, 2010	9.660	9.800	9.350	9.580	178,887	-0.03(-0.31%)
May 14, 2010	9.820	9.820	9.330	9.610	140,164	-0.24(-2.44%)
May 13, 2010	9.760	9.990	9.700	9.850	107,975	+0.04(+0.41%)
May 12, 2010	9.430	9.910	9.430	9.810	222,475	+0.44(+4.70%)
May 11, 2010	9.450	9.540	9.100	9.370	364,355	+0.52(+5.88%)
May 10, 2010	8.700	8.900	8.620	8.850	232,733	+0.24(+2.79%)
May 07, 2010	8.930	8.970	8.500	8.610	332,265	-0.32(-3.58%)
May 06, 2010	8.930	9.280	8.790	8.930	306,746	-0.09(-1.00%)
May 05, 2010	9.170	9.310	8.990	9.020	179,807	-0.26(-2.80%)
May 04, 2010	9.740	9.800	9.240	9.280	197,894	-0.59(-5.98%)

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.