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 (%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
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.