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, 2013	28.70	28.89	28.52	28.59	0	+0.04(+0.14%)
Nov 27, 2013	28.30	28.99	27.81	28.55	0	+0.34(+1.21%)
Nov 26, 2013	28.18	28.63	28.16	28.21	0	-0.02(-0.07%)
Nov 25, 2013	28.91	29.10	28.11	28.23	237,619	-0.54(-1.88%)
Nov 22, 2013	28.50	29.24	28.46	28.77	0	+0.40(+1.41%)
Nov 21, 2013	27.43	28.50	27.25	28.37	414,966	+1.10(+4.03%)
Nov 20, 2013	27.26	27.50	27.03	27.27	0	+0.01(+0.04%)
Nov 19, 2013	26.94	27.49	26.70	27.26	231,048	+0.27(+1.00%)
Nov 18, 2013	27.59	27.75	26.71	26.99	0	-0.58(-2.10%)
Nov 15, 2013	27.32	27.68	27.23	27.57	0	+0.28(+1.03%)
Nov 14, 2013	27.59	27.63	27.05	27.29	152,997	-0.39(-1.41%)
Nov 13, 2013	27.31	27.68	26.91	27.68	324,031	+0.26(+0.95%)
Nov 12, 2013	27.16	27.48	26.83	27.42	0	+0.28(+1.03%)
Nov 11, 2013	27.00	27.45	26.35	27.14	0	-0.05(-0.18%)
Nov 08, 2013	25.72	27.24	25.71	27.19	0	+1.04(+3.98%)
Nov 07, 2013	25.99	26.32	25.12	26.15	897,104	+0.31(+1.20%)
Nov 06, 2013	24.62	26.48	24.32	25.84	1,325,759	+1.42(+5.81%)
Nov 05, 2013	24.86	24.97	24.11	24.42	452,166	-0.43(-1.73%)
Nov 04, 2013	24.37	25.00	23.56	24.85	635,268	+0.49(+2.01%)

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.