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 (%)
Jul 29, 2016	115.24	119.93	115.24	117.97	880,073	+2.94(+2.56%)
Jul 28, 2016	116.00	116.00	112.05	115.03	828,104	-0.94(-0.81%)
Jul 27, 2016	114.93	116.45	114.12	115.97	928,820	+1.70(+1.49%)
Jul 26, 2016	114.20	114.96	114.05	114.27	841,357	-0.35(-0.31%)
Jul 25, 2016	116.35	116.41	114.26	114.62	756,719	-1.63(-1.40%)
Jul 22, 2016	116.07	116.47	115.07	116.25	435,028	+0.24(+0.21%)
Jul 21, 2016	118.45	118.89	115.31	116.01	463,432	-2.23(-1.89%)
Jul 20, 2016	117.28	119.90	117.25	118.24	574,503	+1.65(+1.42%)
Jul 19, 2016	117.32	118.88	116.16	116.59	391,182	-0.88(-0.75%)
Jul 18, 2016	117.91	118.26	116.66	117.47	343,322	+0.33(+0.28%)
Jul 15, 2016	117.92	118.55	116.60	117.14	311,525	-0.64(-0.54%)
Jul 14, 2016	118.39	118.69	116.94	117.78	480,559	+0.28(+0.23%)
Jul 13, 2016	118.53	119.72	116.82	117.50	637,344	-0.26(-0.22%)
Jul 12, 2016	116.17	118.21	116.00	117.76	803,751	+1.82(+1.57%)
Jul 11, 2016	115.00	116.71	114.63	115.94	795,738	+1.79(+1.57%)
Jul 08, 2016	114.08	115.89	112.86	114.15	645,893	+0.62(+0.55%)
Jul 07, 2016	111.96	114.50	111.14	113.53	592,422	+3.70(+3.37%)
Jul 05, 2016	109.91	110.78	108.77	109.83	531,802	-0.34(-0.31%)

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.