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 30, 2015	83.28	84.65	81.45	81.57	339,993	-1.92(-2.30%)
Nov 27, 2015	82.38	84.45	82.38	83.49	170,400	+1.41(+1.72%)
Nov 25, 2015	81.34	82.08	82.08	82.08	263,200	+0.58(+0.71%)
Nov 24, 2015	81.05	81.73	80.19	81.50	182,436	-0.23(-0.28%)
Nov 23, 2015	80.96	82.70	80.12	81.73	305,963	+0.49(+0.60%)
Nov 20, 2015	78.65	81.75	78.27	81.24	511,140	+3.05(+3.90%)
Nov 19, 2015	78.51	78.74	77.02	78.19	351,497	-0.60(-0.76%)
Nov 18, 2015	79.02	79.15	77.90	78.79	428,373	-0.22(-0.28%)
Nov 17, 2015	79.17	80.39	78.40	79.01	433,894	+0.24(+0.30%)
Nov 16, 2015	79.65	80.72	78.02	78.77	493,135	-1.35(-1.68%)
Nov 13, 2015	79.16	81.35	78.00	80.12	322,582	+0.76(+0.96%)
Nov 12, 2015	79.11	79.99	77.40	79.36	412,627	-0.37(-0.46%)
Nov 11, 2015	82.51	82.51	79.66	79.73	368,048	-2.14(-2.61%)
Nov 10, 2015	79.68	82.25	79.06	81.87	579,235	+2.22(+2.79%)
Nov 09, 2015	80.88	80.98	78.57	79.65	466,861	-1.44(-1.78%)
Nov 06, 2015	81.16	82.80	80.35	81.09	770,644	-0.52(-0.64%)
Nov 05, 2015	80.46	82.20	79.69	81.61	744,379	+1.33(+1.66%)
Nov 04, 2015	79.72	80.96	78.97	80.28	930,646	+0.46(+0.58%)
Nov 03, 2015	76.50	80.37	75.05	79.82	1,193,835	+3.32(+4.34%)

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.