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 (%)
Nov 28, 2014	35.77	36.09	35.41	35.52	140,656	-0.26(-0.73%)
Nov 26, 2014	35.58	35.78	35.78	35.78	372,800	+0.29(+0.82%)
Nov 25, 2014	35.68	35.72	35.20	35.49	302,488	-0.01(-0.03%)
Nov 24, 2014	35.04	35.54	34.93	35.50	248,154	+0.40(+1.14%)
Nov 21, 2014	35.56	35.74	34.70	35.10	383,410	+0.05(+0.14%)
Nov 20, 2014	34.34	35.13	34.09	35.05	630,424	+0.43(+1.24%)
Nov 19, 2014	34.96	34.98	34.45	34.62	310,318	-0.26(-0.75%)
Nov 18, 2014	33.94	34.98	33.40	34.88	589,487	+1.12(+3.32%)
Nov 17, 2014	33.10	34.05	32.95	33.76	784,665	+0.51(+1.53%)
Nov 14, 2014	33.50	33.75	32.97	33.25	586,025	-0.23(-0.69%)
Nov 13, 2014	33.74	33.74	32.95	33.48	343,172	-0.12(-0.36%)
Nov 12, 2014	32.98	34.00	32.59	33.60	656,300	+0.51(+1.54%)
Nov 11, 2014	33.00	33.18	32.76	33.09	282,497	+0.10(+0.30%)
Nov 10, 2014	32.05	33.00	32.02	32.99	288,427	+0.86(+2.68%)
Nov 07, 2014	31.66	32.49	31.38	32.13	216,752	+0.47(+1.48%)
Nov 06, 2014	31.84	32.12	31.36	31.66	272,543	-0.05(-0.16%)
Nov 05, 2014	32.17	32.31	31.29	31.71	462,085	-0.14(-0.44%)
Nov 04, 2014	32.34	32.40	31.25	31.85	519,425	-0.67(-2.06%)

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.