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 (%)
Sep 30, 2003 8.880 8.880 8.260 8.610 140,535 -0.14(-1.60%)
Sep 29, 2003 8.200 9.660 7.430 8.750 905,565 +0.41(+4.87%)
Sep 26, 2003 8.350 8.730 8.000 8.344 415,530 -0.36(-4.09%)
Sep 25, 2003 6.850 9.830 6.700 8.700 1,941,988 +1.86(+27.19%)
Sep 24, 2003 6.800 6.880 6.700 6.840 29,198 +0.04(+0.59%)
Sep 23, 2003 7.000 7.040 6.630 6.800 18,590 -0.15(-2.14%)
Sep 22, 2003 6.810 7.060 6.800 6.949 15,400 -0.04(-0.59%)
Sep 19, 2003 6.750 7.100 6.750 6.990 18,500 +0.13(+1.90%)
Sep 18, 2003 6.850 7.010 6.610 6.860 51,408 -0.03(-0.44%)
Sep 17, 2003 7.060 7.220 6.800 6.890 20,308 -0.30(-4.17%)
Sep 16, 2003 6.830 7.200 6.830 7.190 38,900 +0.22(+3.16%)
Sep 15, 2003 6.750 7.150 6.470 6.970 103,900 +0.22(+3.26%)
Sep 12, 2003 6.520 6.800 6.450 6.750 52,800 +0.26(+4.09%)
Sep 11, 2003 6.500 6.750 6.410 6.485 100,800 -0.17(-2.63%)
Sep 10, 2003 6.860 6.860 6.510 6.660 82,900 -0.18(-2.63%)
Sep 09, 2003 6.190 6.840 6.010 6.840 83,400 +0.60(+9.62%)
Sep 08, 2003 6.190 6.260 6.040 6.240 53,200 +0.05(+0.81%)
Sep 05, 2003 6.010 6.190 5.850 6.190 17,602 +0.18(+3.00%)
Sep 04, 2003 5.870 6.170 5.820 6.010 32,300 +0.01(+0.18%)
Sep 03, 2003 6.250 6.330 5.860 5.999 68,700 -0.22(-3.55%)
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.