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 (%)
Oct 31, 2018 338.00 352.45 333.88 341.20 897,698 +9.98(+3.01%)
Oct 30, 2018 320.15 333.67 315.34 331.22 602,824 +11.19(+3.50%)
Oct 29, 2018 331.39 339.69 313.40 320.03 730,090 -10.32(-3.12%)
Oct 26, 2018 320.10 337.52 317.56 330.35 753,300 -2.77(-0.83%)
Oct 25, 2018 352.00 352.00 317.00 333.12 1,416,132 -19.59(-5.55%)
Oct 24, 2018 369.48 376.80 352.00 352.71 497,901 -17.33(-4.68%)
Oct 23, 2018 358.89 373.85 350.25 370.04 492,533 +3.84(+1.05%)
Oct 22, 2018 363.02 368.69 355.61 366.20 504,893 +3.78(+1.04%)
Oct 19, 2018 388.41 391.70 360.63 362.42 850,400 -24.21(-6.26%)
Oct 18, 2018 389.47 389.96 380.05 386.63 462,805 -3.16(-0.81%)
Oct 17, 2018 391.57 391.57 380.05 389.79 355,505 +2.91(+0.75%)
Oct 16, 2018 376.28 388.11 374.74 386.88 460,620 +14.80(+3.98%)
Oct 15, 2018 383.78 387.97 367.24 372.08 674,031 -12.70(-3.30%)
Oct 12, 2018 381.57 396.19 374.26 384.78 989,200 +17.24(+4.69%)
Oct 11, 2018 372.00 383.88 363.63 367.54 815,544 -9.35(-2.48%)
Oct 10, 2018 394.64 396.99 375.61 376.89 865,826 -18.19(-4.60%)
Oct 09, 2018 397.35 408.87 393.96 395.08 536,320 -3.93(-0.98%)
Oct 08, 2018 414.17 415.55 388.39 399.01 785,224 -16.70(-4.02%)
Oct 05, 2018 418.99 430.93 405.48 415.71 565,000 -1.08(-0.26%)
Oct 04, 2018 424.81 424.97 407.62 416.79 587,510 -9.63(-2.26%)
Oct 03, 2018 429.59 431.00 418.41 426.42 470,167 -2.75(-0.64%)
Oct 02, 2018 442.92 442.92 426.39 429.17 843,877 -15.08(-3.39%)
Oct 01, 2018 452.90 459.75 442.93 444.25 526,608 -5.50(-1.22%)
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%)
Sep 04, 2018 402.06 413.79 400.01 411.36 474,248 +4.78(+1.18%)
Aug 31, 2018 406.58 406.58 406.58 0 -2.00(-0.49%)
Aug 30, 2018 399.89 414.70 399.89 408.58 595,080 +6.55(+1.63%)
Aug 29, 2018 388.23 402.96 387.95 402.03 641,568 +16.06(+4.16%)
Aug 28, 2018 381.26 386.88 378.34 385.97 394,029 +5.32(+1.40%)
Aug 27, 2018 384.00 388.00 378.40 380.65 336,108 -0.38(-0.10%)
Aug 24, 2018 378.07 384.44 376.60 381.03 426,400 +4.10(+1.09%)
Aug 23, 2018 368.57 378.92 368.57 376.93 424,560 +8.55(+2.32%)
Aug 22, 2018 362.11 371.42 362.11 368.38 293,352 +4.26(+1.17%)
Aug 21, 2018 364.07 369.99 361.96 364.12 402,736 +1.64(+0.45%)
Aug 20, 2018 358.27 364.44 354.52 362.48 424,511 +3.66(+1.02%)
Aug 17, 2018 369.16 370.23 354.52 358.82 445,500 -10.15(-2.75%)
Aug 16, 2018 364.92 369.51 357.44 368.97 455,488 +5.38(+1.48%)
Aug 15, 2018 367.36 369.73 353.67 363.59 495,653 -7.66(-2.06%)
Aug 14, 2018 368.42 372.37 361.87 371.25 427,089 +3.25(+0.88%)
Aug 13, 2018 377.67 383.55 367.68 368.00 379,061 -9.83(-2.60%)
Aug 10, 2018 379.46 387.79 377.11 377.83 378,800 -2.92(-0.77%)
Aug 09, 2018 377.00 386.58 377.00 380.75 364,022 +4.74(+1.26%)
Aug 08, 2018 376.42 380.31 371.21 376.01 440,288 -0.39(-0.10%)
Aug 07, 2018 378.94 382.28 372.89 376.40 478,131 -2.16(-0.57%)
Aug 06, 2018 376.16 382.64 374.17 378.56 519,024 +1.45(+0.38%)
Aug 03, 2018 393.72 396.97 371.38 377.11 1,019,800 +4.91(+1.32%)
Aug 02, 2018 361.02 373.09 358.00 372.20 780,867 +9.01(+2.48%)
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.