Abiomed Inc (NQ: ABMD )

304.57 USD +1.82 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.71 20.25 19.55 20.14 517,728 +1.18(+6.22%)
Nov 29, 2011 18.43 19.17 18.20 18.96 198,867 +0.52(+2.82%)
Nov 28, 2011 17.88 18.46 17.34 18.44 235,596 +1.09(+6.28%)
Nov 25, 2011 17.50 17.76 17.34 17.35 152,806 -0.24(-1.36%)
Nov 23, 2011 17.53 17.90 17.35 17.59 175,482 -0.07(-0.40%)
Nov 22, 2011 17.86 18.22 17.62 17.66 159,332 -0.13(-0.73%)
Nov 21, 2011 17.99 18.24 17.52 17.79 306,055 -0.60(-3.26%)
Nov 18, 2011 18.76 18.99 18.31 18.39 185,012 -0.35(-1.87%)
Nov 17, 2011 18.73 19.27 18.66 18.74 221,712 +0.01(+0.05%)
Nov 16, 2011 19.04 19.70 18.65 18.73 306,473 -0.66(-3.40%)
Nov 15, 2011 18.52 19.47 18.42 19.39 397,341 +0.72(+3.86%)
Nov 14, 2011 19.34 19.53 18.46 18.67 350,602 -0.74(-3.81%)
Nov 11, 2011 18.86 19.48 18.62 19.41 400,236 +0.83(+4.47%)
Nov 10, 2011 18.70 18.99 18.26 18.58 242,618 +0.12(+0.65%)
Nov 09, 2011 18.55 19.08 18.33 18.46 308,192 -0.83(-4.30%)
Nov 08, 2011 18.88 19.38 18.70 19.29 603,454 +0.55(+2.93%)
Nov 07, 2011 18.40 18.86 18.15 18.74 456,567 +0.01(+0.05%)
Nov 04, 2011 17.44 20.00 17.44 18.73 1,363,117 +0.96(+5.40%)
Nov 03, 2011 16.08 17.85 15.12 17.77 867,505 +3.26(+22.47%)
Nov 02, 2011 14.72 14.72 14.09 14.51 164,527 +0.18(+1.26%)
Nov 01, 2011 14.40 15.18 14.23 14.33 371,445 -0.73(-4.85%)
Oct 31, 2011 14.96 15.53 14.56 15.06 369,682 -0.22(-1.44%)
Oct 28, 2011 14.30 15.86 14.30 15.28 386,225 +0.15(+0.99%)
Oct 27, 2011 14.31 15.55 13.30 15.13 507,829 +1.37(+9.96%)
Oct 26, 2011 12.91 13.95 12.71 13.76 379,410 +0.98(+7.67%)
Oct 25, 2011 12.38 12.86 12.25 12.78 240,266 +0.29(+2.32%)
Oct 24, 2011 11.72 12.51 11.72 12.49 197,627 +0.79(+6.75%)
Oct 21, 2011 11.95 11.96 11.64 11.70 178,553 +0.03(+0.26%)
Oct 20, 2011 11.82 11.85 11.38 11.67 112,827 -0.12(-1.02%)
Oct 19, 2011 11.83 11.97 11.72 11.79 224,609 -0.06(-0.51%)
Oct 18, 2011 11.80 11.95 11.61 11.85 149,574 +0.11(+0.94%)
Oct 17, 2011 12.22 12.34 11.63 11.74 124,785 -0.56(-4.55%)
Oct 14, 2011 12.17 12.33 11.95 12.30 151,805 +0.26(+2.16%)
Oct 13, 2011 12.25 12.25 11.96 12.04 111,429 -0.34(-2.75%)
Oct 12, 2011 11.87 12.48 11.77 12.38 127,110 +0.66(+5.63%)
Oct 11, 2011 12.01 12.10 11.61 11.72 108,234 -0.45(-3.70%)
Oct 10, 2011 11.68 12.26 11.66 12.17 167,467 +0.74(+6.47%)
Oct 07, 2011 11.61 11.75 11.25 11.43 172,573 -0.16(-1.38%)
Oct 06, 2011 11.70 11.72 11.39 11.59 171,859 -0.08(-0.69%)
Oct 05, 2011 11.25 11.80 11.02 11.67 150,728 +0.54(+4.85%)
Oct 04, 2011 9.980 11.19 9.980 11.13 216,262 +1.04(+10.31%)
Oct 03, 2011 10.90 11.06 10.01 10.09 237,654 -0.94(-8.52%)
Sep 30, 2011 10.70 11.41 10.70 11.03 267,271 +0.11(+1.01%)
Sep 29, 2011 11.36 11.52 10.57 10.92 85,090 -0.11(-1.00%)
Sep 28, 2011 11.58 11.60 11.02 11.03 150,151 -0.58(-5.00%)
Sep 27, 2011 11.15 11.77 10.98 11.61 177,605 +0.75(+6.91%)
Sep 26, 2011 10.61 10.88 10.44 10.86 121,977 +0.35(+3.33%)
Sep 23, 2011 10.77 10.89 10.38 10.51 168,643 -0.27(-2.50%)
Sep 22, 2011 10.91 11.33 10.56 10.78 244,425 -0.29(-2.62%)
Sep 21, 2011 11.46 11.65 11.05 11.07 133,132 -0.41(-3.57%)
Sep 20, 2011 11.63 11.92 11.41 11.48 119,628 -0.10(-0.86%)
Sep 19, 2011 11.84 12.09 11.56 11.58 115,123 -0.55(-4.53%)
Sep 16, 2011 11.93 12.18 11.68 12.13 343,523 +0.28(+2.36%)
Sep 15, 2011 11.35 11.91 11.33 11.85 177,871 +0.62(+5.52%)
Sep 14, 2011 10.95 11.47 10.73 11.23 280,295 +0.33(+3.03%)
Sep 13, 2011 10.78 10.99 10.71 10.90 170,940 +0.19(+1.77%)
Sep 12, 2011 10.57 10.90 10.45 10.71 240,870 -0.06(-0.56%)
Sep 09, 2011 11.09 11.14 10.42 10.77 392,141 -0.47(-4.18%)
Sep 08, 2011 11.49 11.68 11.11 11.24 182,845 -0.35(-3.02%)
Sep 07, 2011 11.60 11.74 11.34 11.59 395,765 +0.24(+2.11%)
Sep 06, 2011 11.33 11.64 11.25 11.35 179,991 -0.39(-3.32%)
Sep 02, 2011 12.00 12.36 11.65 11.74 164,753 -0.55(-4.48%)
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.