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 (%)
Apr 29, 2011	17.16	17.52	17.09	17.38	378,949	+0.83(+5.02%)
Apr 28, 2011	16.45	16.62	16.32	16.55	117,914	+0.01(+0.06%)
Apr 27, 2011	16.71	16.85	16.37	16.54	176,115	-0.18(-1.08%)
Apr 26, 2011	16.42	16.92	16.28	16.72	129,072	+0.38(+2.33%)
Apr 25, 2011	16.58	16.60	16.20	16.34	156,518	-0.23(-1.39%)
Apr 21, 2011	16.79	16.79	16.39	16.57	252,987	-0.06(-0.36%)
Apr 20, 2011	16.89	16.91	16.47	16.63	160,400	+0.03(+0.18%)
Apr 19, 2011	16.72	16.76	16.50	16.60	492,482	-0.05(-0.30%)
Apr 18, 2011	16.94	16.99	16.53	16.65	571,719	-0.28(-1.65%)
Apr 15, 2011	16.00	17.38	15.63	16.93	2,374,245	+1.84(+12.19%)
Apr 14, 2011	15.62	15.62	14.06	15.09	3,412,507	-0.79(-4.97%)
Apr 13, 2011	16.11	16.40	15.85	15.88	655,951	-0.15(-0.94%)
Apr 12, 2011	15.94	16.30	15.67	16.03	937,691	-0.04(-0.25%)
Apr 11, 2011	15.22	16.23	15.22	16.07	738,383	+0.92(+6.07%)
Apr 08, 2011	15.45	15.45	15.00	15.15	299,058	-0.17(-1.11%)
Apr 07, 2011	15.54	15.68	15.17	15.32	387,719	-0.16(-1.03%)
Apr 06, 2011	15.06	15.64	15.06	15.48	310,048	+0.46(+3.06%)
Apr 05, 2011	14.82	15.08	14.59	15.02	127,419	+0.14(+0.94%)
Apr 04, 2011	14.78	15.13	14.53	14.88	480,315	+0.23(+1.57%)

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.