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 (%)
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%)

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.