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 (%)
May 31, 2002 7.390 7.940 7.320 7.400 113,100 +0.27(+3.79%)
May 28, 2002 7.050 7.430 7.000 7.130 42,000 +0.03(+0.42%)
May 27, 2002 7.455 7.690 7.100 7.100 53,800 -0.06(-0.84%)
May 24, 2002 7.455 7.690 7.130 7.160 53,800 -0.54(-7.01%)
May 23, 2002 7.010 7.700 6.940 7.700 164,900 +0.40(+5.48%)
May 22, 2002 6.310 7.550 6.300 7.300 211,200 +1.09(+17.55%)
May 21, 2002 6.650 7.300 6.200 6.210 91,400 -0.48(-7.17%)
May 20, 2002 7.200 7.200 6.671 6.690 55,900 -0.31(-4.43%)
May 17, 2002 7.150 7.450 6.500 7.000 126,200 +0.00(+0.00%)
May 16, 2002 6.900 7.160 6.850 7.000 53,700 -0.10(-1.39%)
May 15, 2002 6.960 7.250 6.850 7.099 102,900 +0.14(+2.00%)
May 14, 2002 7.400 7.400 6.700 6.960 98,900 +0.20(+2.96%)
May 13, 2002 7.170 7.610 6.600 6.760 87,500 -0.49(-6.76%)
May 10, 2002 7.580 7.610 7.060 7.250 79,500 -0.25(-3.33%)
May 09, 2002 7.740 7.900 7.250 7.500 118,700 -0.11(-1.45%)
May 08, 2002 6.820 7.830 6.710 7.610 116,700 +0.96(+14.44%)
May 07, 2002 6.840 7.140 6.360 6.650 189,400 -0.19(-2.78%)
May 06, 2002 7.240 7.240 6.840 6.840 108,200 -0.36(-5.00%)
May 03, 2002 7.000 7.200 6.750 7.200 184,700 +0.00(+0.00%)
May 02, 2002 6.950 7.230 6.950 7.200 103,200 +0.10(+1.41%)
May 01, 2002 7.130 7.200 6.930 7.100 206,100 +0.09(+1.28%)
Apr 30, 2002 6.985 7.140 6.760 7.010 219,900 +0.06(+0.86%)
Apr 29, 2002 7.380 7.580 6.680 6.950 150,500 -0.41(-5.57%)
Apr 26, 2002 8.050 8.150 6.910 7.360 187,900 -0.47(-6.00%)
Apr 25, 2002 8.020 8.360 7.610 7.830 127,400 -0.19(-2.37%)
Apr 24, 2002 8.120 8.620 8.020 8.020 177,100 -0.09(-1.11%)
Apr 23, 2002 8.340 8.490 8.050 8.110 114,200 -0.18(-2.17%)
Apr 22, 2002 8.510 8.510 8.220 8.290 71,100 -0.05(-0.60%)
Apr 19, 2002 9.090 9.100 8.300 8.340 99,300 -0.65(-7.23%)
Apr 18, 2002 8.300 9.040 8.060 8.990 108,000 +0.74(+8.97%)
Apr 17, 2002 8.900 8.940 8.100 8.250 163,500 -0.45(-5.17%)
Apr 16, 2002 9.020 9.200 8.490 8.700 129,300 -0.14(-1.58%)
Apr 15, 2002 8.940 9.000 8.480 8.840 97,200 +0.07(+0.80%)
Apr 12, 2002 9.510 9.520 8.710 8.770 130,600 -0.59(-6.30%)
Apr 11, 2002 9.450 9.800 9.260 9.360 107,000 +0.15(+1.63%)
Apr 10, 2002 9.235 9.400 8.860 9.210 201,000 +0.07(+0.77%)
Apr 09, 2002 8.900 9.440 8.750 9.140 72,700 -0.01(-0.11%)
Apr 08, 2002 9.600 9.650 8.800 9.150 167,000 -0.35(-3.68%)
Apr 05, 2002 10.10 10.14 9.500 9.500 45,300 -0.50(-5.00%)
Apr 04, 2002 10.50 10.64 9.900 10.00 91,700 -0.25(-2.44%)
Apr 03, 2002 9.910 10.50 9.900 10.25 161,500 -0.38(-3.57%)
Apr 02, 2002 11.11 11.30 10.63 10.63 59,200 -0.62(-5.51%)
Apr 01, 2002 11.09 11.27 10.80 11.25 156,500 +0.15(+1.35%)
Mar 29, 2002 11.00 11.10 10.82 11.10 65,400 +0.00(+0.00%)
Mar 28, 2002 11.00 11.10 10.82 11.10 65,400 +0.42(+3.93%)
Mar 27, 2002 10.79 11.10 10.50 10.68 148,600 -0.11(-1.02%)
Mar 26, 2002 11.00 11.00 10.51 10.79 99,600 -0.11(-1.01%)
Mar 25, 2002 10.55 10.90 10.55 10.90 84,900 +0.30(+2.83%)
Mar 22, 2002 10.71 11.00 10.50 10.60 132,500 +0.11(+1.05%)
Mar 21, 2002 11.19 11.20 10.35 10.49 226,800 -0.39(-3.58%)
Mar 20, 2002 11.25 11.49 10.85 10.88 125,000 -0.55(-4.81%)
Mar 19, 2002 10.30 11.72 10.30 11.43 196,100 +1.19(+11.62%)
Mar 18, 2002 10.10 10.42 10.01 10.24 147,800 +0.09(+0.89%)
Mar 15, 2002 9.700 10.54 9.650 10.15 137,400 +0.22(+2.22%)
Mar 14, 2002 10.10 10.10 9.860 9.930 38,600 +0.07(+0.71%)
Mar 13, 2002 9.800 10.09 9.750 9.860 80,100 -0.16(-1.60%)
Mar 12, 2002 10.18 10.30 9.860 10.02 30,500 -0.18(-1.76%)
Mar 11, 2002 10.34 10.34 9.780 10.20 92,800 +0.05(+0.49%)
Mar 08, 2002 10.50 10.50 9.850 10.15 109,300 +0.15(+1.50%)
Mar 07, 2002 10.38 10.64 10.00 10.00 170,100 -0.10(-0.99%)
Mar 06, 2002 9.940 10.57 9.710 10.10 176,100 +0.44(+4.55%)
Mar 05, 2002 9.965 10.10 9.460 9.660 121,200 -0.29(-2.91%)
Mar 04, 2002 10.35 10.38 8.960 9.950 347,500 -0.10(-1.00%)
Mar 01, 2002 9.900 10.11 9.500 10.05 118,600 +0.12(+1.21%)
Feb 28, 2002 11.01 11.01 9.880 9.930 313,200 -0.72(-6.76%)
Feb 27, 2002 10.86 11.16 10.32 10.65 196,100 +0.35(+3.40%)
Feb 26, 2002 10.26 10.89 10.05 10.30 247,700 +0.00(+0.00%)
Feb 25, 2002 10.01 10.40 9.680 10.30 224,000 +0.28(+2.79%)
Feb 22, 2002 10.97 11.06 9.560 10.02 350,200 -0.93(-8.49%)
Feb 21, 2002 11.31 11.51 10.55 10.95 265,500 -0.55(-4.79%)
Feb 20, 2002 12.85 13.05 11.09 11.50 302,200 -1.10(-8.72%)
Feb 19, 2002 13.51 13.70 12.60 12.60 287,900 -0.95(-7.01%)
Feb 18, 2002 13.85 13.85 13.52 13.55 44,600 +0.00(+0.00%)
Feb 15, 2002 13.85 13.85 13.52 13.55 44,600 -0.05(-0.37%)
Feb 14, 2002 13.68 13.84 13.51 13.60 91,100 +0.09(+0.67%)
Feb 13, 2002 13.68 13.73 13.00 13.51 79,800 -0.03(-0.22%)
Feb 12, 2002 13.40 13.70 13.20 13.54 39,400 +0.14(+1.04%)
Feb 11, 2002 13.50 13.70 13.15 13.40 41,100 +0.37(+2.84%)
Feb 08, 2002 13.00 13.50 12.75 13.03 95,700 -0.22(-1.66%)
Feb 07, 2002 13.15 13.25 12.75 13.25 90,600 +0.10(+0.76%)
Feb 06, 2002 13.98 13.98 12.30 13.15 345,000 -0.75(-5.40%)
Feb 05, 2002 14.50 14.50 13.43 13.90 169,600 -0.26(-1.84%)
Feb 04, 2002 15.02 15.02 14.00 14.16 103,700 -0.85(-5.66%)
Feb 01, 2002 14.50 15.10 14.12 15.01 114,400 +0.16(+1.08%)
Jan 31, 2002 14.12 14.90 14.12 14.85 65,200 +0.09(+0.61%)
Jan 30, 2002 14.80 14.90 13.95 14.76 167,700 +0.15(+1.03%)
Jan 29, 2002 14.54 14.79 14.20 14.61 110,500 +0.21(+1.46%)
Jan 28, 2002 14.93 14.93 14.13 14.40 95,100 -0.54(-3.61%)
Jan 25, 2002 14.90 15.01 14.23 14.94 105,400 +0.14(+0.95%)
Jan 24, 2002 15.54 15.54 14.50 14.80 178,000 -0.60(-3.90%)
Jan 23, 2002 15.05 15.40 14.63 15.40 198,000 +0.40(+2.67%)
Jan 22, 2002 14.34 15.10 14.33 15.00 165,700 +1.35(+9.89%)
Jan 21, 2002 14.47 15.00 13.50 13.65 98,800 +0.00(+0.00%)
Jan 18, 2002 14.47 15.00 13.50 13.65 98,800 -0.95(-6.51%)
Jan 17, 2002 14.25 14.62 14.02 14.60 112,400 +0.35(+2.46%)
Jan 16, 2002 13.93 14.62 13.82 14.25 118,700 +0.37(+2.67%)
Jan 15, 2002 14.70 15.00 13.80 13.88 327,100 +0.17(+1.24%)
Jan 14, 2002 15.78 16.10 13.50 13.71 291,400 -2.30(-14.37%)
Jan 11, 2002 15.95 16.25 15.75 16.01 90,600 +0.07(+0.44%)
Jan 10, 2002 15.95 16.15 15.70 15.94 196,100 +0.12(+0.76%)
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.