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 (%)
Jun 30, 2003 5.504 5.820 5.000 5.360 464,011 -0.14(-2.62%)
Jun 27, 2003 5.530 5.650 5.210 5.504 49,900 +0.10(+1.93%)
Jun 26, 2003 5.290 5.400 5.230 5.400 34,700 +0.29(+5.68%)
Jun 25, 2003 5.100 5.480 5.050 5.110 44,000 -0.08(-1.54%)
Jun 24, 2003 5.120 5.400 5.060 5.190 56,500 +0.09(+1.76%)
Jun 23, 2003 5.400 5.400 5.050 5.100 65,700 -0.30(-5.56%)
Jun 20, 2003 5.599 5.700 5.190 5.400 92,000 -0.20(-3.57%)
Jun 19, 2003 6.030 6.030 5.540 5.600 111,100 -0.31(-5.25%)
Jun 18, 2003 5.940 6.100 5.840 5.910 89,500 -0.26(-4.21%)
Jun 17, 2003 6.000 6.260 6.000 6.170 51,900 +0.02(+0.33%)
Jun 16, 2003 6.200 6.300 6.000 6.150 88,600 -0.06(-0.97%)
Jun 13, 2003 6.400 6.470 6.190 6.210 138,600 -0.06(-0.96%)
Jun 12, 2003 6.440 6.620 6.200 6.270 149,000 -0.07(-1.10%)
Jun 11, 2003 6.660 6.660 6.300 6.340 102,900 -0.03(-0.47%)
Jun 10, 2003 6.100 6.540 6.010 6.370 147,000 +0.31(+5.12%)
Jun 09, 2003 6.210 6.420 6.010 6.060 88,900 -0.20(-3.19%)
Jun 06, 2003 6.410 6.800 6.190 6.260 198,600 -0.53(-7.81%)
Jun 05, 2003 6.400 6.980 6.300 6.790 163,200 +0.13(+1.95%)
Jun 04, 2003 6.990 7.560 6.500 6.660 363,700 -0.27(-3.90%)
Jun 03, 2003 5.800 6.980 5.760 6.930 283,900 +1.05(+17.86%)
Jun 02, 2003 5.000 6.000 4.830 5.880 293,500 +0.89(+17.84%)
May 30, 2003 4.730 5.000 4.710 4.990 81,600 +0.19(+3.96%)
May 29, 2003 4.150 4.840 4.140 4.800 71,100 -0.12(-2.44%)
May 28, 2003 4.350 4.920 4.350 4.920 87,700 +0.46(+10.31%)
May 27, 2003 4.580 4.630 4.360 4.460 104,500 -0.01(-0.22%)
May 23, 2003 4.350 4.550 4.350 4.470 35,700 -0.12(-2.61%)
May 22, 2003 4.720 4.790 4.350 4.590 155,300 -0.12(-2.55%)
May 21, 2003 4.640 4.710 4.370 4.710 71,000 +0.10(+2.17%)
May 20, 2003 4.720 4.720 4.460 4.610 79,100 -0.05(-1.07%)
May 19, 2003 4.670 4.750 4.310 4.660 210,200 -0.01(-0.21%)
May 16, 2003 3.800 4.840 3.800 4.670 339,800 +0.68(+17.04%)
May 15, 2003 3.700 4.050 3.700 3.990 85,400 +0.35(+9.62%)
May 14, 2003 3.660 3.880 3.630 3.640 100,100 -0.09(-2.41%)
May 13, 2003 3.750 3.830 3.600 3.730 77,700 -0.09(-2.36%)
May 12, 2003 3.770 3.880 3.690 3.820 64,900 +0.08(+2.14%)
May 09, 2003 3.850 4.010 3.680 3.740 139,800 -0.11(-2.86%)
May 08, 2003 3.850 3.990 3.800 3.850 48,100 -0.11(-2.78%)
May 07, 2003 4.000 4.050 3.850 3.960 49,500 +0.02(+0.51%)
May 06, 2003 4.100 4.190 3.900 3.940 68,800 -0.26(-6.19%)
May 05, 2003 4.490 4.490 4.080 4.200 50,400 +0.07(+1.69%)
May 02, 2003 4.410 4.410 4.050 4.130 126,200 -0.13(-3.05%)
May 01, 2003 4.040 4.660 4.000 4.260 474,800 +0.22(+5.45%)
Apr 30, 2003 3.630 4.110 3.630 4.040 50,900 +0.17(+4.39%)
Apr 29, 2003 3.100 3.990 3.100 3.870 145,400 +0.70(+22.08%)
Apr 28, 2003 3.430 3.430 3.000 3.170 101,000 -0.15(-4.52%)
Apr 25, 2003 3.340 3.480 3.270 3.320 59,200 -0.06(-1.78%)
Apr 24, 2003 3.490 3.490 3.350 3.380 29,700 -0.08(-2.17%)
Apr 23, 2003 3.460 3.460 3.270 3.455 8,200 +0.06(+1.62%)
Apr 22, 2003 3.200 3.520 3.200 3.400 53,800 +0.09(+2.72%)
Apr 21, 2003 3.350 3.490 3.210 3.310 77,900 -0.04(-1.19%)
Apr 17, 2003 3.330 3.600 3.300 3.350 89,600 +0.00(+0.00%)
Apr 16, 2003 3.400 3.410 3.310 3.350 50,000 -0.02(-0.59%)
Apr 15, 2003 3.410 3.410 3.300 3.370 30,500 -0.02(-0.59%)
Apr 14, 2003 3.580 3.580 3.320 3.390 25,700 -0.06(-1.74%)
Apr 11, 2003 3.650 3.650 3.160 3.450 75,100 -0.10(-2.82%)
Apr 10, 2003 3.590 3.670 3.550 3.550 18,900 -0.08(-2.20%)
Apr 09, 2003 3.660 3.880 3.600 3.630 25,100 -0.11(-2.94%)
Apr 08, 2003 3.780 3.800 3.710 3.740 21,400 -0.06(-1.58%)
Apr 07, 2003 3.850 3.950 3.780 3.800 35,600 +0.00(+0.00%)
Apr 04, 2003 3.850 3.990 3.800 3.800 20,800 -0.10(-2.56%)
Apr 03, 2003 3.990 3.990 3.860 3.900 32,300 +0.08(+2.09%)
Apr 02, 2003 3.860 3.970 3.810 3.820 34,400 -0.07(-1.80%)
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.