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 (%)
Jul 31, 2009 7.600 7.770 7.500 7.500 309,063 -0.13(-1.70%)
Jul 30, 2009 7.700 7.830 7.580 7.630 234,273 +0.00(+0.00%)
Jul 29, 2009 7.520 7.700 7.500 7.630 305,997 +0.03(+0.39%)
Jul 28, 2009 7.650 7.680 7.540 7.600 236,758 -0.04(-0.52%)
Jul 27, 2009 7.580 7.970 7.200 7.640 288,423 +0.40(+5.52%)
Jul 24, 2009 7.620 7.620 7.140 7.240 322,939 -0.41(-5.36%)
Jul 23, 2009 7.540 7.780 7.340 7.650 283,234 +0.11(+1.46%)
Jul 22, 2009 7.700 7.700 7.440 7.540 244,058 -0.18(-2.33%)
Jul 21, 2009 7.930 7.930 7.660 7.720 205,663 -0.20(-2.53%)
Jul 20, 2009 8.140 8.210 7.830 7.920 238,405 -0.16(-1.98%)
Jul 17, 2009 8.170 8.250 8.060 8.080 150,747 -0.07(-0.86%)
Jul 16, 2009 8.140 8.190 7.950 8.150 194,828 +0.00(+0.00%)
Jul 15, 2009 7.940 8.170 7.840 8.150 220,749 +0.30(+3.82%)
Jul 14, 2009 7.890 8.010 7.830 7.850 232,268 -0.07(-0.88%)
Jul 13, 2009 7.890 8.050 7.740 7.920 215,070 +0.01(+0.13%)
Jul 10, 2009 7.980 8.040 7.760 7.910 124,454 -0.05(-0.63%)
Jul 09, 2009 8.190 8.320 7.960 7.960 185,913 -0.21(-2.57%)
Jul 08, 2009 8.610 8.610 8.080 8.170 464,246 -0.38(-4.44%)
Jul 07, 2009 8.460 8.710 8.430 8.550 293,298 +0.09(+1.06%)
Jul 06, 2009 8.730 8.730 8.320 8.460 325,980 -0.30(-3.42%)
Jul 02, 2009 8.750 8.820 8.660 8.760 447,770 -0.07(-0.79%)
Jul 01, 2009 8.870 9.025 8.760 8.830 333,305 +0.01(+0.11%)
Jun 30, 2009 8.650 8.890 8.645 8.820 294,224 +0.15(+1.73%)
Jun 29, 2009 8.590 8.810 8.415 8.670 283,619 +0.12(+1.40%)
Jun 26, 2009 8.360 8.670 8.060 8.550 551,499 +0.17(+2.03%)
Jun 25, 2009 8.290 8.510 8.030 8.380 295,281 +0.02(+0.24%)
Jun 24, 2009 8.310 8.500 8.080 8.360 443,466 +0.16(+1.95%)
Jun 23, 2009 8.270 8.390 8.000 8.200 263,050 +0.01(+0.12%)
Jun 22, 2009 8.210 8.350 8.150 8.190 309,582 -0.10(-1.21%)
Jun 19, 2009 8.340 8.510 8.060 8.290 431,342 +0.10(+1.22%)
Jun 18, 2009 7.990 8.410 7.860 8.190 396,128 +0.21(+2.63%)
Jun 17, 2009 7.680 8.160 7.570 7.980 419,590 +0.28(+3.64%)
Jun 16, 2009 7.730 7.890 7.492 7.700 351,785 -0.01(-0.13%)
Jun 15, 2009 7.320 7.780 7.140 7.710 733,531 -0.45(-5.51%)
Jun 12, 2009 7.480 8.190 7.390 8.160 501,571 +0.66(+8.80%)
Jun 11, 2009 7.410 7.650 7.280 7.500 338,019 +0.13(+1.76%)
Jun 10, 2009 7.620 7.740 7.260 7.370 573,883 -0.24(-3.15%)
Jun 09, 2009 7.510 7.730 7.480 7.610 296,111 +0.18(+2.42%)
Jun 08, 2009 7.360 7.550 7.250 7.430 365,899 +0.13(+1.78%)
Jun 05, 2009 6.890 7.350 6.880 7.300 658,829 +0.44(+6.41%)
Jun 04, 2009 6.470 6.860 6.470 6.860 566,578 +0.26(+3.94%)
Jun 03, 2009 6.270 6.610 6.140 6.600 408,069 +0.30(+4.76%)
Jun 02, 2009 6.180 6.390 6.110 6.300 271,247 +0.11(+1.78%)
Jun 01, 2009 6.010 6.200 5.950 6.190 213,486 +0.25(+4.21%)
May 29, 2009 5.860 5.970 5.710 5.940 276,925 +0.08(+1.37%)
May 28, 2009 6.090 6.140 5.790 5.860 192,418 -0.17(-2.82%)
May 27, 2009 5.920 6.240 5.800 6.030 293,413 +0.06(+1.01%)
May 26, 2009 5.520 5.970 5.490 5.970 300,960 +0.42(+7.57%)
May 22, 2009 5.790 5.900 5.540 5.550 202,919 -0.22(-3.81%)
May 21, 2009 5.600 6.060 5.570 5.770 315,571 +0.12(+2.12%)
May 20, 2009 6.000 6.080 5.570 5.650 551,661 -0.30(-5.04%)
May 19, 2009 6.460 6.590 5.850 5.950 846,143 -0.41(-6.45%)
May 18, 2009 6.190 6.400 5.880 6.360 552,453 +0.21(+3.41%)
May 15, 2009 6.190 6.290 6.010 6.150 230,132 -0.05(-0.81%)
May 14, 2009 6.430 6.450 6.180 6.200 710,036 -0.08(-1.27%)
May 13, 2009 6.600 6.620 6.270 6.280 406,098 -0.45(-6.69%)
May 12, 2009 7.500 7.500 6.530 6.730 411,042 -0.13(-1.90%)
May 11, 2009 6.870 6.940 6.780 6.860 171,998 -0.12(-1.72%)
May 08, 2009 6.790 6.980 6.580 6.980 371,876 +0.33(+4.96%)
May 07, 2009 7.020 7.210 6.510 6.650 407,340 -0.18(-2.64%)
May 06, 2009 6.610 6.900 6.460 6.830 427,428 +0.27(+4.12%)
May 05, 2009 6.550 6.790 6.270 6.560 239,378 +0.01(+0.15%)
May 04, 2009 6.420 6.560 6.280 6.550 293,485 +0.15(+2.34%)
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.