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, 2022 260.38 266.40 258.12 259.28 290,484 +0.63(+0.24%)
Aug 30, 2022 260.17 265.59 256.60 258.65 212,208 +1.67(+0.65%)
Aug 29, 2022 255.95 259.15 255.32 256.98 236,955 -1.14(-0.44%)
Aug 26, 2022 274.72 274.99 257.65 258.12 290,457 -16.33(-5.95%)
Aug 25, 2022 270.34 274.74 268.59 274.45 204,528 +6.41(+2.39%)
Aug 24, 2022 262.93 269.80 262.93 268.04 271,840 +5.81(+2.22%)
Aug 23, 2022 260.34 262.75 256.55 262.23 408,154 +0.88(+0.34%)
Aug 22, 2022 266.61 268.06 260.17 261.35 251,180 -9.33(-3.45%)
Aug 19, 2022 275.94 276.44 269.24 270.68 191,347 -7.50(-2.70%)
Aug 18, 2022 282.22 283.85 277.26 278.18 238,464 -3.64(-1.29%)
Aug 17, 2022 287.44 287.64 279.73 281.82 349,321 -9.30(-3.19%)
Aug 16, 2022 293.38 293.77 286.86 291.12 173,181 -3.94(-1.34%)
Aug 15, 2022 294.65 296.72 291.75 295.06 129,165 +1.47(+0.50%)
Aug 12, 2022 291.88 295.60 288.07 293.59 144,721 +2.66(+0.91%)
Aug 11, 2022 295.85 301.23 289.54 290.93 190,208 -2.41(-0.82%)
Aug 10, 2022 289.18 293.44 287.69 293.34 192,358 +11.63(+4.13%)
Aug 09, 2022 292.78 292.78 281.52 281.71 196,470 -12.06(-4.11%)
Aug 08, 2022 291.16 295.87 290.93 293.77 151,628 +2.27(+0.78%)
Aug 05, 2022 287.69 293.00 284.85 291.50 237,339 -0.74(-0.25%)
Aug 04, 2022 300.20 300.20 280.82 292.24 390,429 -9.22(-3.06%)
Aug 03, 2022 294.88 303.37 294.11 301.46 307,272 +7.83(+2.67%)
Aug 02, 2022 291.06 299.08 290.46 293.63 330,323 +1.73(+0.59%)
Aug 01, 2022 287.85 295.69 287.85 291.90 213,973 -1.11(-0.38%)
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%)
Jul 01, 2022 246.42 254.82 244.66 254.56 218,644 +7.05(+2.85%)
Jun 30, 2022 253.84 256.00 245.76 247.51 356,727 -8.98(-3.50%)
Jun 29, 2022 248.00 257.50 243.78 256.49 364,029 +7.41(+2.97%)
Jun 28, 2022 254.66 258.21 248.54 249.08 190,625 -5.70(-2.24%)
Jun 27, 2022 254.02 256.66 249.60 254.78 267,280 -0.54(-0.21%)
Jun 24, 2022 251.42 255.57 248.04 255.32 405,716 +6.70(+2.69%)
Jun 23, 2022 239.37 250.01 236.29 248.62 306,550 +12.32(+5.21%)
Jun 22, 2022 230.17 237.22 227.02 236.30 397,171 +4.03(+1.74%)
Jun 21, 2022 234.00 238.29 229.31 232.27 395,636 +2.48(+1.08%)
Jun 17, 2022 226.59 234.74 226.59 229.79 531,908 +5.06(+2.25%)
Jun 16, 2022 226.36 227.14 219.84 224.73 370,573 -7.62(-3.28%)
Jun 15, 2022 229.27 238.09 226.92 232.35 390,532 +2.69(+1.17%)
Jun 14, 2022 239.92 242.37 229.27 229.66 393,274 -10.91(-4.54%)
Jun 13, 2022 240.18 243.96 238.21 240.57 235,148 -9.86(-3.94%)
Jun 10, 2022 251.13 253.26 248.92 250.43 151,826 -6.68(-2.60%)
Jun 09, 2022 261.76 264.02 256.90 257.11 155,626 -8.25(-3.11%)
Jun 08, 2022 266.99 269.58 262.93 265.36 203,767 -2.87(-1.07%)
Jun 07, 2022 256.58 268.78 256.58 268.23 201,801 +8.13(+3.13%)
Jun 06, 2022 266.99 267.94 258.91 260.10 132,392 -2.15(-0.82%)
Jun 03, 2022 266.14 266.14 260.09 262.25 133,816 -7.38(-2.74%)
Jun 02, 2022 256.50 270.10 253.68 269.63 186,703 +14.27(+5.59%)
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.