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 (%)
Jan 29, 2010	8.075	8.372	7.920	7.920	870,750	-0.26(-3.18%)
Jan 28, 2010	8.280	8.495	7.950	8.180	308,607	-0.09(-1.09%)
Jan 27, 2010	8.090	8.310	8.080	8.270	107,519	+0.12(+1.47%)
Jan 26, 2010	8.250	8.490	8.060	8.150	226,872	-0.10(-1.21%)
Jan 25, 2010	8.540	8.540	8.220	8.250	147,498	-0.20(-2.37%)
Jan 22, 2010	8.480	8.510	8.250	8.450	351,799	-0.06(-0.71%)
Jan 21, 2010	8.470	8.570	8.360	8.510	215,445	+0.03(+0.35%)
Jan 20, 2010	8.270	8.510	8.220	8.480	183,175	+0.13(+1.56%)
Jan 19, 2010	8.090	8.360	8.090	8.350	181,294	+0.30(+3.73%)
Jan 15, 2010	8.290	8.050	8.050	8.050	199,400	-0.20(-2.42%)
Jan 14, 2010	7.950	8.260	7.920	8.250	238,194	+0.29(+3.64%)
Jan 13, 2010	7.930	8.030	7.830	7.960	139,384	+0.07(+0.89%)
Jan 12, 2010	8.060	8.150	7.800	7.890	149,252	-0.19(-2.35%)
Jan 11, 2010	8.290	8.330	8.050	8.080	98,113	-0.15(-1.82%)
Jan 08, 2010	8.380	8.550	8.110	8.230	367,065	-0.17(-2.02%)
Jan 07, 2010	8.630	8.820	8.300	8.400	580,732	+0.00(+0.00%)
Jan 06, 2010	8.520	8.595	8.360	8.400	117,426	-0.13(-1.52%)
Jan 05, 2010	8.740	8.940	8.460	8.530	134,820	-0.21(-2.40%)

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.