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 29, 2020	218.53	224.18	214.39	223.90	972,200	+6.54(+3.01%)
May 28, 2020	207.88	218.98	207.16	217.36	802,843	+9.60(+4.62%)
May 27, 2020	210.00	210.00	200.46	207.76	425,567	-1.32(-0.63%)
May 26, 2020	210.57	214.40	205.67	209.08	855,441	+2.92(+1.42%)
May 22, 2020	198.03	207.22	196.03	206.16	642,000	+9.84(+5.01%)
May 21, 2020	196.60	198.55	194.13	196.32	294,715	-0.04(-0.02%)
May 20, 2020	192.62	196.74	192.24	196.36	299,723	+5.57(+2.92%)
May 19, 2020	190.95	194.33	188.37	190.79	339,764	-0.26(-0.14%)
May 18, 2020	188.88	194.75	188.88	191.05	366,054	+6.13(+3.31%)
May 15, 2020	183.15	187.58	182.02	184.92	276,000	+0.65(+0.35%)
May 14, 2020	183.98	184.62	181.26	184.27	338,071	-1.33(-0.72%)
May 13, 2020	191.67	193.53	180.29	185.60	488,640	-5.69(-2.97%)
May 12, 2020	192.79	197.79	190.52	191.29	584,194	-3.32(-1.71%)
May 11, 2020	187.10	197.45	186.65	194.61	515,437	+7.54(+4.03%)
May 08, 2020	188.14	190.28	185.75	187.07	389,800	-1.26(-0.67%)
May 07, 2020	188.16	192.33	187.03	188.33	654,128	+1.42(+0.76%)
May 06, 2020	187.59	190.12	185.03	186.91	375,753	+0.69(+0.37%)
May 05, 2020	182.84	189.62	182.53	186.22	383,545	+5.22(+2.88%)
May 04, 2020	182.58	183.12	177.69	181.00	623,481	-2.49(-1.36%)

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.