Indicators

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.87	14.31	13.52	14.04	84,174	-0.02(-0.14%)
Nov 26, 2008	12.98	14.11	12.87	14.06	249,386	+1.00(+7.66%)
Nov 25, 2008	13.20	13.24	12.46	13.06	338,097	+0.04(+0.31%)
Nov 24, 2008	12.08	13.09	12.00	13.02	395,319	+1.19(+10.06%)
Nov 21, 2008	11.48	11.92	10.54	11.83	758,670	+0.47(+4.14%)
Nov 20, 2008	12.23	12.79	11.27	11.36	280,228	-0.95(-7.72%)
Nov 19, 2008	13.63	14.13	12.22	12.31	203,656	-1.35(-9.88%)
Nov 18, 2008	13.80	14.40	13.26	13.66	296,666	-0.13(-0.94%)
Nov 17, 2008	13.78	14.12	13.53	13.79	159,808	-0.18(-1.29%)
Nov 14, 2008	14.89	15.38	13.93	13.97	168,605	-1.09(-7.24%)
Nov 13, 2008	14.14	15.06	13.28	15.06	240,132	+1.02(+7.26%)
Nov 12, 2008	14.54	15.24	14.00	14.04	241,639	-0.58(-3.97%)
Nov 11, 2008	14.61	15.50	14.19	14.62	293,300	-0.09(-0.61%)
Nov 10, 2008	14.90	15.09	14.44	14.71	243,292	+0.25(+1.73%)
Nov 07, 2008	14.59	14.88	14.11	14.46	134,154	+0.12(+0.84%)
Nov 06, 2008	14.40	14.99	14.26	14.34	162,256	-0.18(-1.24%)
Nov 05, 2008	15.08	15.33	14.41	14.52	216,418	-0.73(-4.79%)
Nov 04, 2008	15.22	15.42	15.01	15.25	314,296	+0.24(+1.60%)

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.