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 (%)
Sep 28, 2018	441.29	455.40	441.00	449.75	696,300	+6.86(+1.55%)
Sep 27, 2018	445.50	451.79	437.10	442.89	620,964	-1.81(-0.41%)
Sep 26, 2018	443.49	454.00	438.52	444.70	913,849	+3.18(+0.72%)
Sep 25, 2018	420.00	445.70	419.06	441.52	1,198,599	+21.91(+5.22%)
Sep 24, 2018	381.03	422.91	378.00	419.61	995,658	+34.73(+9.02%)
Sep 21, 2018	381.33	386.72	380.97	384.88	1,565,300	+2.90(+0.76%)
Sep 20, 2018	377.75	382.10	372.19	381.98	481,318	+5.23(+1.39%)
Sep 19, 2018	377.00	380.53	366.91	376.75	450,337	+0.19(+0.05%)
Sep 18, 2018	369.06	380.64	368.55	376.56	598,008	+7.66(+2.08%)
Sep 17, 2018	395.60	399.62	367.71	368.90	643,805	-26.77(-6.77%)
Sep 14, 2018	392.32	399.12	392.00	395.67	398,500	+4.73(+1.21%)
Sep 13, 2018	396.18	397.48	388.69	390.94	374,100	-2.00(-0.51%)
Sep 12, 2018	397.00	398.91	380.39	392.94	485,940	-4.47(-1.12%)
Sep 11, 2018	388.10	397.64	383.28	397.41	467,214	+8.83(+2.27%)
Sep 10, 2018	381.27	389.56	378.57	388.58	472,589	+11.09(+2.94%)
Sep 07, 2018	378.44	388.93	375.29	377.49	379,800	-5.61(-1.46%)
Sep 06, 2018	385.10	386.44	376.14	383.10	535,924	-0.73(-0.19%)
Sep 05, 2018	410.70	410.99	383.12	383.83	736,377	-27.53(-6.69%)

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.