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 (%)
Jul 29, 2022 290.93 293.74 287.06 293.01 247,126 +0.81(+0.28%)
Jul 28, 2022 287.05 292.60 280.44 292.20 169,894 +7.02(+2.46%)
Jul 27, 2022 279.73 287.17 279.28 285.18 280,966 +6.67(+2.39%)
Jul 26, 2022 279.54 281.76 276.98 278.51 237,136 -1.93(-0.69%)
Jul 25, 2022 281.70 283.98 278.27 280.44 194,936 -1.26(-0.45%)
Jul 22, 2022 285.16 286.31 279.12 281.70 216,687 -3.11(-1.09%)
Jul 21, 2022 276.16 285.09 275.11 284.81 222,994 +8.65(+3.13%)
Jul 20, 2022 270.41 277.73 268.30 276.16 199,100 +6.81(+2.53%)
Jul 19, 2022 267.07 269.72 263.57 269.35 647,570 +6.31(+2.40%)
Jul 18, 2022 270.06 271.38 261.74 263.04 219,670 -5.19(-1.93%)
Jul 15, 2022 263.83 268.35 260.23 268.23 255,243 +9.35(+3.61%)
Jul 14, 2022 253.70 259.40 248.24 258.88 208,562 +1.94(+0.76%)
Jul 13, 2022 250.63 260.57 248.51 256.94 177,102 +0.68(+0.27%)
Jul 12, 2022 262.57 265.79 254.46 256.26 184,558 -5.81(-2.22%)
Jul 11, 2022 263.88 265.32 259.75 262.07 170,699 -4.93(-1.85%)
Jul 08, 2022 264.49 271.25 262.48 267.00 213,198 -0.32(-0.12%)
Jul 07, 2022 254.48 268.08 252.01 267.32 369,752 +13.99(+5.52%)
Jul 06, 2022 258.30 258.49 251.66 253.33 280,082 -3.33(-1.30%)
Jul 05, 2022 251.09 256.74 247.30 256.66 205,035 +2.10(+0.82%)
Jul 01, 2022 246.42 254.82 244.66 254.56 218,644 +7.05(+2.85%)
Jun 30, 2022 253.84 256.00 245.76 247.51 356,727 -8.98(-3.50%)
Jun 29, 2022 248.00 257.50 243.78 256.49 364,029 +7.41(+2.97%)
Jun 28, 2022 254.66 258.21 248.54 249.08 190,625 -5.70(-2.24%)
Jun 27, 2022 254.02 256.66 249.60 254.78 267,280 -0.54(-0.21%)
Jun 24, 2022 251.42 255.57 248.04 255.32 405,716 +6.70(+2.69%)
Jun 23, 2022 239.37 250.01 236.29 248.62 306,550 +12.32(+5.21%)
Jun 22, 2022 230.17 237.22 227.02 236.30 397,171 +4.03(+1.74%)
Jun 21, 2022 234.00 238.29 229.31 232.27 395,636 +2.48(+1.08%)
Jun 17, 2022 226.59 234.74 226.59 229.79 531,908 +5.06(+2.25%)
Jun 16, 2022 226.36 227.14 219.84 224.73 370,573 -7.62(-3.28%)
Jun 15, 2022 229.27 238.09 226.92 232.35 390,532 +2.69(+1.17%)
Jun 14, 2022 239.92 242.37 229.27 229.66 393,274 -10.91(-4.54%)
Jun 13, 2022 240.18 243.96 238.21 240.57 235,148 -9.86(-3.94%)
Jun 10, 2022 251.13 253.26 248.92 250.43 151,826 -6.68(-2.60%)
Jun 09, 2022 261.76 264.02 256.90 257.11 155,626 -8.25(-3.11%)
Jun 08, 2022 266.99 269.58 262.93 265.36 203,767 -2.87(-1.07%)
Jun 07, 2022 256.58 268.78 256.58 268.23 201,801 +8.13(+3.13%)
Jun 06, 2022 266.99 267.94 258.91 260.10 132,392 -2.15(-0.82%)
Jun 03, 2022 266.14 266.14 260.09 262.25 133,816 -7.38(-2.74%)
Jun 02, 2022 256.50 270.10 253.68 269.63 186,703 +14.27(+5.59%)
Jun 01, 2022 266.65 268.41 252.05 255.36 247,582 -8.34(-3.16%)
May 31, 2022 263.94 265.04 256.13 263.70 662,574 -2.64(-0.99%)
May 27, 2022 263.40 268.84 261.05 266.34 276,482 +5.37(+2.06%)
May 26, 2022 256.21 263.10 251.69 260.97 258,853 +6.68(+2.63%)
May 25, 2022 247.85 255.48 244.20 254.29 346,699 +5.10(+2.05%)
May 24, 2022 244.69 249.43 242.89 249.19 403,500 -0.03(-0.01%)
May 23, 2022 238.30 250.32 237.09 249.22 414,711 +13.47(+5.71%)
May 20, 2022 241.06 242.43 226.46 235.75 515,391 -2.90(-1.22%)
May 19, 2022 239.30 243.76 237.57 238.65 637,255 -1.81(-0.75%)
May 18, 2022 253.22 254.88 239.21 240.46 320,748 -17.77(-6.88%)
May 17, 2022 259.02 262.96 255.45 258.23 246,679 +4.44(+1.75%)
May 16, 2022 251.49 256.93 248.00 253.79 291,730 -0.37(-0.15%)
May 13, 2022 240.03 254.55 240.03 254.16 471,250 +19.81(+8.45%)
May 12, 2022 231.46 239.43 228.27 234.35 352,143 +0.86(+0.37%)
May 11, 2022 236.03 245.42 232.21 233.49 290,813 -4.14(-1.74%)
May 10, 2022 242.98 244.00 227.25 237.63 451,843 +3.53(+1.51%)
May 09, 2022 253.45 253.87 232.47 234.10 555,337 -23.44(-9.10%)
May 06, 2022 270.93 270.93 252.06 257.54 441,144 -14.71(-5.40%)
May 05, 2022 291.48 298.50 269.06 272.25 321,418 -22.96(-7.78%)
May 04, 2022 285.87 296.08 280.14 295.21 244,379 +9.34(+3.27%)
May 03, 2022 286.18 289.70 282.92 285.87 302,850 +0.16(+0.06%)
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.