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 (%)
Jul 31, 2003 5.790 5.790 5.440 5.620 12,300 +0.05(+0.90%)
Jul 30, 2003 5.380 5.800 5.360 5.570 19,700 +0.07(+1.27%)
Jul 29, 2003 5.200 5.610 5.200 5.500 30,300 +0.25(+4.76%)
Jul 28, 2003 5.740 5.740 5.211 5.250 59,800 -0.33(-5.91%)
Jul 25, 2003 5.740 5.740 5.563 5.580 7,300 -0.17(-2.96%)
Jul 24, 2003 5.750 5.840 5.521 5.750 50,900 +0.11(+2.02%)
Jul 23, 2003 5.650 6.000 5.510 5.636 26,100 -0.03(-0.60%)
Jul 22, 2003 5.760 5.810 5.500 5.670 60,100 -0.09(-1.56%)
Jul 21, 2003 5.650 5.810 5.270 5.760 41,100 +0.26(+4.73%)
Jul 18, 2003 5.599 5.650 5.330 5.500 60,000 -0.03(-0.54%)
Jul 17, 2003 5.770 5.900 5.470 5.530 60,200 -0.02(-0.36%)
Jul 16, 2003 6.100 6.350 5.550 5.550 127,700 -0.60(-9.76%)
Jul 15, 2003 5.680 6.200 5.650 6.150 95,100 +0.51(+9.04%)
Jul 14, 2003 5.550 5.670 5.400 5.640 53,900 +0.24(+4.44%)
Jul 11, 2003 5.300 5.570 5.200 5.400 53,100 +0.11(+2.08%)
Jul 10, 2003 5.110 5.430 5.100 5.290 27,900 +0.14(+2.72%)
Jul 09, 2003 5.180 5.240 4.930 5.150 37,800 -0.07(-1.36%)
Jul 08, 2003 5.110 5.410 5.110 5.221 42,800 -0.08(-1.49%)
Jul 07, 2003 5.060 5.370 5.060 5.300 44,700 +0.25(+4.95%)
Jul 03, 2003 5.120 5.450 4.940 5.050 109,100 -0.24(-4.54%)
Jul 02, 2003 5.200 5.360 5.170 5.290 63,300 -0.01(-0.19%)
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.