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 (%)
Aug 31, 2018 406.58 406.58 406.58 0 -2.00(-0.49%)
Aug 30, 2018 399.89 414.70 399.89 408.58 595,080 +6.55(+1.63%)
Aug 29, 2018 388.23 402.96 387.95 402.03 641,568 +16.06(+4.16%)
Aug 28, 2018 381.26 386.88 378.34 385.97 394,029 +5.32(+1.40%)
Aug 27, 2018 384.00 388.00 378.40 380.65 336,108 -0.38(-0.10%)
Aug 24, 2018 378.07 384.44 376.60 381.03 426,400 +4.10(+1.09%)
Aug 23, 2018 368.57 378.92 368.57 376.93 424,560 +8.55(+2.32%)
Aug 22, 2018 362.11 371.42 362.11 368.38 293,352 +4.26(+1.17%)
Aug 21, 2018 364.07 369.99 361.96 364.12 402,736 +1.64(+0.45%)
Aug 20, 2018 358.27 364.44 354.52 362.48 424,511 +3.66(+1.02%)
Aug 17, 2018 369.16 370.23 354.52 358.82 445,500 -10.15(-2.75%)
Aug 16, 2018 364.92 369.51 357.44 368.97 455,488 +5.38(+1.48%)
Aug 15, 2018 367.36 369.73 353.67 363.59 495,653 -7.66(-2.06%)
Aug 14, 2018 368.42 372.37 361.87 371.25 427,089 +3.25(+0.88%)
Aug 13, 2018 377.67 383.55 367.68 368.00 379,061 -9.83(-2.60%)
Aug 10, 2018 379.46 387.79 377.11 377.83 378,800 -2.92(-0.77%)
Aug 09, 2018 377.00 386.58 377.00 380.75 364,022 +4.74(+1.26%)
Aug 08, 2018 376.42 380.31 371.21 376.01 440,288 -0.39(-0.10%)
Aug 07, 2018 378.94 382.28 372.89 376.40 478,131 -2.16(-0.57%)
Aug 06, 2018 376.16 382.64 374.17 378.56 519,024 +1.45(+0.38%)
Aug 03, 2018 393.72 396.97 371.38 377.11 1,019,800 +4.91(+1.32%)
Aug 02, 2018 361.02 373.09 358.00 372.20 780,867 +9.01(+2.48%)
Aug 01, 2018 353.10 368.50 351.76 363.19 821,878 +8.66(+2.44%)
Jul 31, 2018 358.40 363.96 344.11 354.53 1,149,641 -1.89(-0.53%)
Jul 30, 2018 365.91 366.34 351.13 356.42 1,112,634 -12.75(-3.45%)
Jul 27, 2018 390.53 392.00 366.11 369.17 1,003,700 -15.04(-3.91%)
Jul 26, 2018 414.87 414.87 360.22 384.21 1,949,208 -46.43(-10.78%)
Jul 25, 2018 423.80 431.82 422.70 430.64 621,653 +7.23(+1.71%)
Jul 24, 2018 434.00 436.42 419.41 423.41 555,411 -7.49(-1.74%)
Jul 23, 2018 423.50 431.66 418.21 430.90 527,809 +7.42(+1.75%)
Jul 20, 2018 427.00 429.78 422.32 423.48 713,741 -2.51(-0.59%)
Jul 19, 2018 431.94 433.56 425.33 425.99 536,637 -5.56(-1.29%)
Jul 18, 2018 430.19 432.69 426.77 431.55 699,742 +4.18(+0.98%)
Jul 17, 2018 417.61 428.61 417.61 427.37 1,019,775 +7.99(+1.91%)
Jul 16, 2018 419.33 421.76 417.06 419.38 610,866 +0.62(+0.15%)
Jul 13, 2018 418.76 530,049 +4.15(+1.00%)
Jul 12, 2018 408.19 415.02 408.16 414.61 1,290,503 +10.82(+2.68%)
Jul 11, 2018 402.67 407.89 399.18 403.79 398,800 -1.36(-0.34%)
Jul 10, 2018 413.09 413.50 399.73 405.15 644,816 -3.31(-0.81%)
Jul 09, 2018 407.88 413.81 403.16 408.46 608,666 +2.47(+0.61%)
Jul 06, 2018 409.51 399.00 405.99 622,871 +5.41(+1.35%)
Jul 05, 2018 410.20 411.40 392.20 400.58 882,292 -8.95(-2.19%)
Jul 03, 2018 409.53 409.53 409.53 0 -2.98(-0.72%)
Jul 02, 2018 407.00 415.31 400.52 412.51 422,620 +3.46(+0.85%)
Jun 29, 2018 419.14 422.96 408.85 409.05 577,186 -4.89(-1.18%)
Jun 28, 2018 409.09 417.50 398.00 413.94 743,245 +3.30(+0.80%)
Jun 27, 2018 429.20 432.62 409.64 410.64 635,336 -17.73(-4.14%)
Jun 26, 2018 419.23 430.77 413.02 428.37 846,315 +12.17(+2.92%)
Jun 25, 2018 420.74 421.99 402.29 416.20 1,083,032 -11.09(-2.60%)
Jun 22, 2018 443.15 444.07 426.99 427.29 1,043,041 -10.98(-2.51%)
Jun 21, 2018 450.06 450.65 433.51 438.27 603,176 -7.94(-1.78%)
Jun 20, 2018 441.10 450.93 441.10 446.21 583,048 +6.57(+1.49%)
Jun 19, 2018 438.62 441.68 432.03 439.64 986,477 -3.51(-0.79%)
Jun 18, 2018 440.09 446.81 435.77 443.15 691,633 -0.43(-0.10%)
Jun 15, 2018 445.45 440.65 443.58 799,006 +2.93(+0.66%)
Jun 14, 2018 435.19 444.80 434.59 440.65 708,124 +7.58(+1.75%)
Jun 13, 2018 431.05 438.24 427.01 433.07 852,644 +2.22(+0.52%)
Jun 12, 2018 420.00 432.38 419.00 430.85 814,861 +12.64(+3.02%)
Jun 11, 2018 409.77 420.07 408.46 418.21 404,635 +8.44(+2.06%)
Jun 08, 2018 405.29 414.94 405.20 409.77 537,990 +4.15(+1.02%)
Jun 07, 2018 411.51 413.89 393.77 405.62 690,568 -4.65(-1.13%)
Jun 06, 2018 406.92 411.01 404.50 410.27 575,115 +4.60(+1.13%)
Jun 05, 2018 407.52 415.00 402.75 405.67 772,396 -0.17(-0.04%)
Jun 04, 2018 395.61 406.34 392.37 405.84 988,260 +13.59(+3.46%)
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.