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 (%)
Aug 31, 2021 362.92 364.24 359.82 363.96 225,060 +3.00(+0.83%)
Aug 30, 2021 360.68 364.49 359.81 360.96 112,014 +2.43(+0.68%)
Aug 27, 2021 359.07 365.63 357.18 358.53 129,560 +0.02(+0.01%)
Aug 26, 2021 357.35 360.27 353.00 358.51 136,445 +0.50(+0.14%)
Aug 25, 2021 357.62 361.07 355.95 358.01 122,329 +0.39(+0.11%)
Aug 24, 2021 351.27 361.25 351.27 357.62 194,058 +5.81(+1.65%)
Aug 23, 2021 348.94 355.94 348.94 351.81 287,021 +3.70(+1.06%)
Aug 20, 2021 333.25 348.45 333.25 348.11 233,063 +14.76(+4.43%)
Aug 19, 2021 330.17 339.00 330.17 333.35 145,252 +2.55(+0.77%)
Aug 18, 2021 328.75 336.39 328.75 330.80 258,360 +2.24(+0.68%)
Aug 17, 2021 322.77 329.12 321.14 328.56 166,134 +4.63(+1.43%)
Aug 16, 2021 322.67 326.06 318.22 323.93 116,661 +2.28(+0.71%)
Aug 13, 2021 320.90 324.92 319.42 321.65 88,361 -0.52(-0.16%)
Aug 12, 2021 318.28 326.18 318.28 322.17 199,568 +2.29(+0.72%)
Aug 11, 2021 330.70 334.67 315.72 319.88 314,460 -12.82(-3.85%)
Aug 10, 2021 347.90 348.00 332.41 332.70 220,729 -13.95(-4.02%)
Aug 09, 2021 345.00 350.00 342.95 346.65 224,083 +0.77(+0.22%)
Aug 06, 2021 347.00 349.97 341.67 345.88 238,122 -2.98(-0.85%)
Aug 05, 2021 336.00 349.27 334.74 348.86 367,018 +17.66(+5.33%)
Aug 04, 2021 325.69 335.00 325.24 331.20 338,091 +4.68(+1.43%)
Aug 03, 2021 330.96 333.60 323.98 326.52 195,675 -1.84(-0.56%)
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.