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 (%)
Oct 31, 2012	18.89	20.00	18.83	19.82	701,700	+0.90(+4.76%)
Oct 26, 2012	18.99	18.92	18.92	18.92	390,400	-0.01(-0.05%)
Oct 25, 2012	18.87	18.98	18.23	18.93	607,621	+0.23(+1.23%)
Oct 24, 2012	18.80	19.01	18.54	18.70	313,333	+0.01(+0.05%)
Oct 23, 2012	18.89	19.07	18.52	18.69	499,702	-1.01(-5.13%)
Oct 19, 2012	20.17	20.21	19.62	19.70	755,007	-0.63(-3.10%)
Oct 18, 2012	20.15	20.59	19.87	20.33	592,958	-0.31(-1.50%)
Oct 17, 2012	21.00	21.05	20.50	20.64	353,702	-0.36(-1.71%)
Oct 16, 2012	20.60	21.02	20.37	21.00	379,950	+0.49(+2.39%)
Oct 15, 2012	20.04	20.51	19.85	20.51	363,120	+0.52(+2.60%)
Oct 12, 2012	20.19	20.37	19.94	19.99	322,357	-0.25(-1.24%)
Oct 11, 2012	20.54	20.70	20.04	20.24	510,635	-0.21(-1.03%)
Oct 10, 2012	19.93	20.46	19.88	20.45	330,742	+0.45(+2.25%)
Oct 09, 2012	20.39	20.39	19.90	20.00	403,059	-0.49(-2.39%)
Oct 08, 2012	20.60	20.78	20.33	20.49	332,000	-0.21(-1.01%)
Oct 05, 2012	20.89	21.13	20.62	20.70	290,964	-0.10(-0.48%)
Oct 04, 2012	20.78	20.97	20.57	20.80	321,804	+0.17(+0.82%)
Oct 03, 2012	20.91	21.02	20.41	20.63	498,881	-0.18(-0.86%)
Oct 02, 2012	21.11	21.26	20.75	20.81	367,998	-0.23(-1.09%)

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.