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, 2003 9.010 9.029 8.850 8.900 37,956 -0.13(-1.44%)
Oct 30, 2003 8.980 9.150 8.860 9.030 62,392 +0.05(+0.56%)
Oct 29, 2003 9.041 9.130 8.950 8.980 87,666 -0.19(-2.07%)
Oct 28, 2003 9.190 9.320 9.050 9.170 81,832 +0.21(+2.34%)
Oct 27, 2003 9.100 9.500 8.896 8.960 105,100 -0.09(-0.99%)
Oct 24, 2003 8.700 9.180 8.700 9.050 75,900 +0.30(+3.43%)
Oct 23, 2003 8.700 9.050 8.700 8.750 66,900 -0.15(-1.69%)
Oct 22, 2003 8.710 9.190 8.710 8.900 43,900 -0.20(-2.20%)
Oct 21, 2003 8.720 9.150 8.720 9.100 44,350 +0.14(+1.56%)
Oct 20, 2003 9.020 9.030 8.520 8.960 29,024 +0.07(+0.79%)
Oct 17, 2003 8.900 9.040 8.720 8.890 52,938 -0.09(-1.00%)
Oct 16, 2003 8.700 8.700 8.410 8.980 36,074 +0.08(+0.89%)
Oct 15, 2003 8.850 9.260 8.660 8.901 63,305 +0.04(+0.45%)
Oct 14, 2003 8.800 8.990 8.500 8.861 102,459 +0.02(+0.24%)
Oct 13, 2003 8.620 8.840 8.600 8.840 36,021 +0.22(+2.55%)
Oct 10, 2003 8.500 8.830 8.500 8.620 43,800 +0.12(+1.41%)
Oct 09, 2003 8.870 9.000 8.500 8.500 74,570 -0.36(-4.06%)
Oct 08, 2003 8.870 8.900 8.750 8.860 62,310 +0.01(+0.11%)
Oct 07, 2003 8.610 8.850 8.510 8.850 142,139 +0.22(+2.55%)
Oct 06, 2003 8.880 8.880 8.590 8.630 36,442 +0.04(+0.47%)
Oct 03, 2003 9.100 9.100 8.540 8.590 207,322 -0.34(-3.81%)
Oct 02, 2003 9.090 9.469 8.680 8.930 355,673 -0.02(-0.21%)
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.