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 (%)
Feb 28, 2018	272.63	274.40	267.98	268.18	208,097	-3.07(-1.13%)
Feb 27, 2018	273.60	273.60	269.39	271.25	214,937	-1.93(-0.71%)
Feb 26, 2018	270.52	274.00	269.15	273.18	339,631	+4.73(+1.76%)
Feb 23, 2018	265.01	268.57	261.24	268.45	367,297	+4.48(+1.70%)
Feb 22, 2018	269.64	271.10	261.32	263.97	640,131	-4.28(-1.60%)
Feb 21, 2018	271.99	274.00	267.78	268.25	515,635	-2.23(-0.82%)
Feb 20, 2018	267.90	273.27	264.45	270.48	475,470	+2.74(+1.02%)
Feb 16, 2018		267.74	267.74	267.74	0	+6.70(+2.57%)
Feb 15, 2018	259.08	262.61	255.47	261.04	536,236	+5.57(+2.18%)
Feb 14, 2018	237.27	256.13	236.66	255.47	1,013,871	+21.48(+9.18%)
Feb 13, 2018	230.04	236.14	225.50	233.99	313,818	+0.27(+0.12%)
Feb 12, 2018	232.15	235.49	228.99	233.72	371,412	+4.34(+1.89%)
Feb 09, 2018	230.21	231.73	219.13	229.38	556,968	-0.12(-0.05%)
Feb 08, 2018	240.00	240.39	229.23	229.50	495,294	-9.52(-3.98%)
Feb 07, 2018	232.11	240.14	232.11	239.02	518,816	+6.91(+2.98%)
Feb 06, 2018	232.46	242.37	227.20	232.11	916,395	-8.74(-3.63%)
Feb 05, 2018	245.00	245.00	236.51	240.85	872,759	-7.35(-2.96%)
Feb 02, 2018	251.10	255.42	246.61	248.20	426,663	-4.93(-1.95%)

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.