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, 2002	5.000	5.460	4.900	4.950	47,300	-0.20(-3.88%)
Nov 27, 2002	5.150	5.150	5.000	5.150	26,700	+0.05(+0.98%)
Nov 26, 2002	5.000	5.150	5.000	5.100	35,400	+0.04(+0.79%)
Nov 25, 2002	5.010	5.250	5.000	5.060	40,800	+0.04(+0.82%)
Nov 22, 2002	5.050	5.370	5.000	5.019	47,500	+0.02(+0.38%)
Nov 21, 2002	4.920	5.419	4.900	5.000	78,900	+0.09(+1.83%)
Nov 20, 2002	4.750	4.950	4.750	4.910	14,400	+0.11(+2.27%)
Nov 19, 2002	4.570	4.930	4.570	4.801	63,400	+0.07(+1.50%)
Nov 18, 2002	4.750	4.800	4.320	4.730	74,400	+0.23(+5.11%)
Nov 15, 2002	3.860	5.030	3.810	4.500	269,900	+0.61(+15.68%)
Nov 14, 2002	3.780	4.000	3.611	3.890	84,200	+0.10(+2.64%)
Nov 13, 2002	3.620	3.800	3.510	3.790	50,600	-0.11(-2.82%)
Nov 12, 2002	3.690	4.000	3.430	3.900	40,200	+0.20(+5.41%)
Nov 11, 2002	3.789	3.990	3.630	3.700	29,600	-0.03(-0.80%)
Nov 08, 2002	3.840	3.840	3.420	3.730	53,800	-0.11(-2.86%)
Nov 07, 2002	3.830	4.030	3.590	3.840	22,900	+0.02(+0.55%)
Nov 06, 2002	3.740	3.830	3.500	3.819	72,600	+0.08(+2.11%)
Nov 05, 2002	3.650	3.850	3.650	3.740	49,800	-0.10(-2.58%)
Nov 04, 2002	4.000	4.050	3.700	3.839	117,800	-0.16(-4.03%)

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.