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, 2019 189.16 210.76 187.50 207.58 2,406,064 +25.81(+14.20%)
Oct 30, 2019 184.07 184.48 177.75 181.77 1,031,029 -3.18(-1.72%)
Oct 29, 2019 181.32 186.60 180.51 184.95 1,017,500 +1.04(+0.57%)
Oct 28, 2019 183.76 186.26 180.36 183.91 528,296 +1.57(+0.86%)
Oct 25, 2019 180.48 183.70 179.46 182.34 438,600 +2.38(+1.32%)
Oct 24, 2019 178.86 183.20 177.90 179.96 551,844 +1.23(+0.69%)
Oct 23, 2019 171.74 184.17 170.62 178.73 765,921 +7.90(+4.62%)
Oct 22, 2019 176.68 177.53 170.58 170.83 450,612 -5.14(-2.92%)
Oct 21, 2019 177.03 177.91 175.30 175.97 568,907 +0.67(+0.38%)
Oct 18, 2019 177.22 178.86 172.43 175.30 416,600 -1.22(-0.69%)
Oct 17, 2019 179.03 179.10 176.20 176.52 450,485 -2.15(-1.20%)
Oct 16, 2019 177.27 180.19 175.67 178.67 440,447 +0.80(+0.45%)
Oct 15, 2019 177.14 179.70 175.64 177.87 608,295 +1.36(+0.77%)
Oct 14, 2019 169.58 177.50 169.30 176.51 814,758 +6.87(+4.05%)
Oct 11, 2019 164.10 173.22 163.73 169.64 647,000 +7.30(+4.50%)
Oct 10, 2019 159.12 162.58 155.02 162.34 1,108,450 +1.09(+0.68%)
Oct 09, 2019 160.10 161.25 157.47 161.25 792,727 +1.76(+1.10%)
Oct 08, 2019 163.50 164.38 158.45 159.49 811,785 -4.94(-3.00%)
Oct 07, 2019 167.02 169.66 164.31 164.43 524,905 -4.82(-2.85%)
Oct 04, 2019 168.57 170.98 167.98 169.25 473,200 +2.22(+1.33%)
Oct 03, 2019 162.90 167.04 159.40 167.03 761,276 +3.64(+2.23%)
Oct 02, 2019 168.63 169.07 163.22 163.39 684,929 -6.82(-4.01%)
Oct 01, 2019 177.89 180.81 169.85 170.21 699,365 -7.68(-4.32%)
Sep 30, 2019 175.79 180.43 174.00 177.89 624,474 +2.00(+1.14%)
Sep 27, 2019 179.31 179.39 174.44 175.89 589,600 -1.76(-0.99%)
Sep 26, 2019 185.51 185.51 175.74 177.65 631,974 -7.63(-4.12%)
Sep 25, 2019 186.32 186.77 181.20 185.28 366,614 +0.93(+0.50%)
Sep 24, 2019 186.02 189.28 181.29 184.35 758,508 -1.66(-0.89%)
Sep 23, 2019 192.47 192.47 184.75 186.01 704,752 -6.75(-3.50%)
Sep 20, 2019 193.00 196.49 191.68 192.76 1,104,000 +0.44(+0.23%)
Sep 19, 2019 191.52 193.65 189.32 192.32 381,002 +1.65(+0.87%)
Sep 18, 2019 190.06 191.37 187.23 190.67 287,782 +0.13(+0.07%)
Sep 17, 2019 189.71 191.80 188.33 190.54 345,660 +0.00(+0.00%)
Sep 16, 2019 185.00 191.66 182.58 190.54 604,005 +4.13(+2.22%)
Sep 13, 2019 188.18 190.59 186.27 186.41 509,500 -1.61(-0.86%)
Sep 12, 2019 191.58 193.53 183.90 188.02 506,743 -3.05(-1.60%)
Sep 11, 2019 191.96 192.98 187.59 191.07 484,785 -0.75(-0.39%)
Sep 10, 2019 186.00 192.99 185.22 191.82 646,952 +5.01(+2.68%)
Sep 09, 2019 190.16 190.16 183.08 186.81 429,444 -2.62(-1.38%)
Sep 06, 2019 191.00 192.38 188.35 189.43 271,100 -0.82(-0.43%)
Sep 05, 2019 185.07 191.02 182.82 190.25 403,133 +6.87(+3.75%)
Sep 04, 2019 185.84 186.99 180.00 183.38 458,245 -0.26(-0.14%)
Sep 03, 2019 192.08 192.47 182.05 183.64 647,216 -9.43(-4.88%)
Aug 30, 2019 193.50 194.35 191.34 193.07 397,100 +1.06(+0.55%)
Aug 29, 2019 192.00 194.37 190.00 192.01 409,282 +0.81(+0.42%)
Aug 28, 2019 189.88 194.22 189.31 191.20 525,775 +1.14(+0.60%)
Aug 27, 2019 191.46 193.04 188.86 190.06 355,181 -0.38(-0.20%)
Aug 26, 2019 190.81 193.24 188.05 190.44 358,577 +0.85(+0.45%)
Aug 23, 2019 194.60 195.65 188.68 189.59 478,100 -5.85(-2.99%)
Aug 22, 2019 197.30 200.00 194.80 195.44 373,989 -0.40(-0.20%)
Aug 21, 2019 192.86 197.68 192.86 195.84 439,688 +3.21(+1.67%)
Aug 20, 2019 192.97 200.43 192.17 192.63 478,780 +0.32(+0.17%)
Aug 19, 2019 195.00 195.00 190.22 192.31 469,561 -0.70(-0.36%)
Aug 16, 2019 192.64 194.47 191.84 193.01 488,900 +0.95(+0.49%)
Aug 15, 2019 190.92 193.15 190.27 192.06 665,554 +1.93(+1.02%)
Aug 14, 2019 194.03 197.68 189.73 190.13 566,105 -7.02(-3.56%)
Aug 13, 2019 189.36 198.07 189.32 197.15 665,123 +5.43(+2.83%)
Aug 12, 2019 188.67 193.41 187.43 191.72 518,795 +0.72(+0.38%)
Aug 09, 2019 191.30 196.47 189.90 191.00 507,500 -0.70(-0.37%)
Aug 08, 2019 190.23 192.94 181.02 191.70 1,309,487 +1.77(+0.93%)
Aug 07, 2019 198.95 199.10 189.63 189.93 1,110,018 -10.55(-5.26%)
Aug 06, 2019 205.80 209.25 197.05 200.48 794,250 -4.05(-1.98%)
Aug 05, 2019 207.18 212.75 201.49 204.53 1,524,652 +3.91(+1.95%)
Aug 02, 2019 197.97 204.82 197.01 200.62 1,264,600 -4.25(-2.07%)
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.