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 (%)
Nov 29, 2019	196.51	200.97	195.17	196.18	371,700	-0.61(-0.31%)
Nov 27, 2019	194.97	202.87	194.28	196.79	747,300	+2.53(+1.30%)
Nov 26, 2019	187.62	195.04	186.00	194.26	1,130,423	+6.69(+3.57%)
Nov 25, 2019	182.00	188.89	181.21	187.57	744,626	+5.57(+3.06%)
Nov 22, 2019	188.13	190.81	180.88	182.00	804,200	-4.66(-2.50%)
Nov 21, 2019	185.52	188.00	178.74	186.66	773,738	+1.41(+0.76%)
Nov 20, 2019	184.34	192.01	184.34	185.25	1,159,581	+0.91(+0.49%)
Nov 19, 2019	179.19	189.09	172.09	184.34	2,418,271	+6.25(+3.51%)
Nov 18, 2019	216.85	218.95	177.54	178.09	3,295,985	-45.14(-20.22%)
Nov 15, 2019	221.82	224.36	220.00	223.23	323,800	+2.28(+1.03%)
Nov 14, 2019	219.77	222.79	217.75	220.95	294,382	+0.94(+0.43%)
Nov 13, 2019	221.98	223.73	218.91	220.01	410,849	-3.53(-1.58%)
Nov 12, 2019	220.40	227.28	218.36	223.54	552,518	+3.46(+1.57%)
Nov 11, 2019	217.84	221.32	216.91	220.08	490,881	+0.46(+0.21%)
Nov 08, 2019	218.02	219.99	214.40	219.62	385,600	+0.49(+0.22%)
Nov 07, 2019	216.07	221.85	215.84	219.13	527,992	+4.52(+2.11%)
Nov 06, 2019	217.49	217.89	213.25	214.61	566,735	-2.93(-1.35%)
Nov 05, 2019	220.23	220.46	214.50	217.54	579,692	-2.88(-1.31%)
Nov 04, 2019	218.08	220.55	214.11	220.42	761,516	+3.63(+1.67%)

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.