Skip to main content
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 (%)
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%)
Jan 04, 2010 8.860 8.920 8.700 8.740 149,026 +0.01(+0.11%)
Dec 31, 2009 8.920 8.730 8.730 8.730 106,100 -0.17(-1.91%)
Dec 30, 2009 8.780 8.930 8.760 8.900 184,868 +0.06(+0.68%)
Dec 29, 2009 8.800 8.840 8.700 8.840 119,362 +0.05(+0.57%)
Dec 28, 2009 8.860 8.990 8.730 8.790 55,436 -0.07(-0.79%)
Dec 24, 2009 8.890 8.900 8.740 8.860 37,947 +0.03(+0.34%)
Dec 23, 2009 8.590 8.870 8.585 8.830 191,190 +0.28(+3.27%)
Dec 22, 2009 8.530 8.610 8.360 8.550 137,549 +0.01(+0.12%)
Dec 21, 2009 8.200 8.550 8.175 8.540 143,420 +0.38(+4.66%)
Dec 18, 2009 8.180 8.280 8.075 8.160 352,828 +0.06(+0.74%)
Dec 17, 2009 8.020 8.260 8.010 8.100 319,557 +0.01(+0.12%)
Dec 16, 2009 8.380 8.440 7.900 8.090 1,058,324 -0.20(-2.41%)
Dec 15, 2009 8.430 8.540 8.200 8.290 118,858 -0.19(-2.24%)
Dec 14, 2009 8.460 8.600 8.360 8.480 78,824 +0.03(+0.36%)
Dec 11, 2009 8.540 8.740 8.310 8.450 197,742 -0.02(-0.24%)
Dec 10, 2009 8.810 8.905 8.420 8.470 127,038 -0.26(-2.98%)
Dec 09, 2009 9.120 9.210 8.700 8.730 151,179 -0.37(-4.07%)
Dec 08, 2009 9.140 9.230 8.990 9.100 84,295 -0.12(-1.30%)
Dec 07, 2009 8.990 9.220 8.990 9.220 130,504 +0.25(+2.79%)
Dec 04, 2009 8.950 9.100 8.810 8.970 257,828 +0.18(+2.05%)
Dec 03, 2009 8.970 8.970 8.750 8.790 149,935 -0.17(-1.90%)
Dec 02, 2009 8.770 9.000 8.770 8.960 80,377 +0.18(+2.05%)
Dec 01, 2009 8.550 8.850 8.400 8.780 105,262 +0.32(+3.78%)
Nov 30, 2009 8.710 8.730 8.300 8.460 196,411 -0.24(-2.76%)
Nov 27, 2009 8.740 8.930 8.670 8.700 75,736 -0.28(-3.12%)
Nov 25, 2009 9.000 9.210 8.940 8.980 127,300 -0.01(-0.11%)
Nov 24, 2009 8.570 9.000 8.450 8.990 218,823 +0.45(+5.27%)
Nov 23, 2009 8.280 8.560 8.280 8.540 152,965 +0.40(+4.91%)
Nov 20, 2009 8.510 8.690 8.110 8.140 220,960 -0.41(-4.80%)
Nov 19, 2009 8.940 8.990 8.500 8.550 172,307 -0.48(-5.32%)
Nov 18, 2009 9.110 9.140 8.920 9.030 73,911 -0.11(-1.20%)
Nov 17, 2009 8.950 9.160 8.950 9.140 160,773 +0.13(+1.44%)
Nov 16, 2009 9.000 9.120 8.940 9.010 165,143 +0.12(+1.35%)
Nov 13, 2009 8.910 8.990 8.760 8.890 128,163 +0.06(+0.68%)
Nov 12, 2009 9.260 9.410 8.790 8.830 499,011 -0.49(-5.26%)
Nov 11, 2009 9.430 9.540 9.220 9.320 261,293 -0.01(-0.11%)
Nov 10, 2009 9.470 9.590 9.310 9.330 256,927 -0.16(-1.69%)
Nov 09, 2009 9.300 9.630 9.300 9.490 666,376 +0.12(+1.28%)
Nov 06, 2009 9.570 9.630 9.160 9.370 513,727 -0.30(-3.10%)
Nov 05, 2009 8.910 9.840 8.900 9.670 617,001 +0.80(+9.02%)
Nov 04, 2009 9.160 9.290 8.850 8.870 170,496 -0.25(-2.74%)
Nov 03, 2009 8.810 9.130 8.610 9.120 253,768 +0.27(+3.05%)
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.