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 29, 2003 5.070 5.290 5.060 5.290 17,600 +0.06(+1.15%)
Aug 28, 2003 5.080 5.250 5.070 5.230 6,400 +0.13(+2.55%)
Aug 27, 2003 5.060 5.280 5.060 5.100 12,200 +0.04(+0.79%)
Aug 26, 2003 5.030 5.150 4.990 5.060 22,400 +0.02(+0.40%)
Aug 25, 2003 5.090 5.150 4.980 5.040 26,100 -0.07(-1.37%)
Aug 22, 2003 5.300 5.350 5.100 5.110 15,500 -0.20(-3.77%)
Aug 21, 2003 5.250 5.310 5.150 5.310 15,300 +0.06(+1.14%)
Aug 20, 2003 5.490 5.490 5.250 5.250 15,800 -0.13(-2.42%)
Aug 19, 2003 5.440 5.440 5.340 5.380 14,700 -0.04(-0.74%)
Aug 18, 2003 5.349 5.500 5.230 5.420 59,600 +0.19(+3.61%)
Aug 15, 2003 5.400 5.400 5.230 5.231 13,500 -0.08(-1.49%)
Aug 14, 2003 5.100 5.400 5.100 5.310 17,500 +0.16(+3.11%)
Aug 13, 2003 5.400 5.400 5.150 5.150 11,700 -0.15(-2.83%)
Aug 12, 2003 5.210 5.350 5.210 5.300 35,400 +0.04(+0.76%)
Aug 11, 2003 5.100 5.450 5.080 5.260 52,500 +0.18(+3.54%)
Aug 08, 2003 5.010 5.200 4.770 5.080 44,700 -0.12(-2.31%)
Aug 07, 2003 5.060 5.220 5.000 5.200 18,900 +0.04(+0.78%)
Aug 06, 2003 5.100 5.390 5.020 5.160 32,900 -0.03(-0.58%)
Aug 05, 2003 5.380 5.380 5.100 5.190 27,500 -0.05(-0.95%)
Aug 04, 2003 5.490 5.550 5.140 5.240 32,300 -0.04(-0.76%)
Aug 01, 2003 5.500 5.600 5.280 5.280 12,383 -0.34(-6.05%)
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%)
Jul 01, 2003 5.350 5.480 5.260 5.300 76,300 -0.06(-1.12%)
Jun 30, 2003 5.504 5.820 5.000 5.360 464,011 -0.14(-2.62%)
Jun 27, 2003 5.530 5.650 5.210 5.504 49,900 +0.10(+1.93%)
Jun 26, 2003 5.290 5.400 5.230 5.400 34,700 +0.29(+5.68%)
Jun 25, 2003 5.100 5.480 5.050 5.110 44,000 -0.08(-1.54%)
Jun 24, 2003 5.120 5.400 5.060 5.190 56,500 +0.09(+1.76%)
Jun 23, 2003 5.400 5.400 5.050 5.100 65,700 -0.30(-5.56%)
Jun 20, 2003 5.599 5.700 5.190 5.400 92,000 -0.20(-3.57%)
Jun 19, 2003 6.030 6.030 5.540 5.600 111,100 -0.31(-5.25%)
Jun 18, 2003 5.940 6.100 5.840 5.910 89,500 -0.26(-4.21%)
Jun 17, 2003 6.000 6.260 6.000 6.170 51,900 +0.02(+0.33%)
Jun 16, 2003 6.200 6.300 6.000 6.150 88,600 -0.06(-0.97%)
Jun 13, 2003 6.400 6.470 6.190 6.210 138,600 -0.06(-0.96%)
Jun 12, 2003 6.440 6.620 6.200 6.270 149,000 -0.07(-1.10%)
Jun 11, 2003 6.660 6.660 6.300 6.340 102,900 -0.03(-0.47%)
Jun 10, 2003 6.100 6.540 6.010 6.370 147,000 +0.31(+5.12%)
Jun 09, 2003 6.210 6.420 6.010 6.060 88,900 -0.20(-3.19%)
Jun 06, 2003 6.410 6.800 6.190 6.260 198,600 -0.53(-7.81%)
Jun 05, 2003 6.400 6.980 6.300 6.790 163,200 +0.13(+1.95%)
Jun 04, 2003 6.990 7.560 6.500 6.660 363,700 -0.27(-3.90%)
Jun 03, 2003 5.800 6.980 5.760 6.930 283,900 +1.05(+17.86%)
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.