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 30, 2010 11.20 11.32 11.05 11.09 302,845 -0.17(-1.51%)
Jul 29, 2010 11.54 11.73 11.22 11.26 397,739 -0.19(-1.66%)
Jul 28, 2010 11.40 11.54 11.34 11.45 232,450 +0.01(+0.09%)
Jul 27, 2010 11.50 11.51 11.39 11.44 199,854 -0.02(-0.17%)
Jul 26, 2010 11.29 11.52 11.24 11.46 155,288 +0.17(+1.51%)
Jul 23, 2010 10.92 11.31 10.85 11.29 146,049 +0.33(+3.01%)
Jul 22, 2010 11.01 11.21 10.95 10.96 235,930 +0.11(+1.01%)
Jul 21, 2010 11.22 11.22 10.69 10.85 183,892 -0.29(-2.60%)
Jul 20, 2010 10.89 11.15 10.87 11.14 170,458 +0.14(+1.27%)
Jul 19, 2010 11.13 11.27 10.88 11.00 333,981 -0.12(-1.10%)
Jul 16, 2010 11.19 11.39 11.10 11.12 420,963 -0.12(-1.05%)
Jul 15, 2010 11.17 11.35 11.01 11.24 419,325 +0.09(+0.81%)
Jul 14, 2010 10.92 11.22 10.74 11.15 165,205 +0.13(+1.18%)
Jul 13, 2010 10.67 11.07 10.45 11.02 282,953 +0.50(+4.75%)
Jul 12, 2010 10.68 10.70 10.36 10.52 145,860 -0.21(-1.96%)
Jul 09, 2010 10.61 10.77 10.44 10.73 285,796 +0.13(+1.23%)
Jul 08, 2010 10.59 10.77 10.35 10.60 243,060 +0.10(+0.95%)
Jul 07, 2010 9.980 10.54 9.930 10.50 295,827 +0.53(+5.32%)
Jul 06, 2010 9.650 10.35 9.650 9.970 492,455 +0.30(+3.10%)
Jul 02, 2010 9.870 9.900 9.590 9.670 122,227 -0.11(-1.12%)
Jul 01, 2010 9.660 9.830 9.310 9.780 207,915 +0.10(+1.03%)
Jun 30, 2010 9.580 9.920 9.580 9.680 205,737 +0.05(+0.52%)
Jun 29, 2010 9.650 9.710 9.573 9.630 170,596 -0.10(-1.03%)
Jun 25, 2010 9.480 9.830 9.410 9.730 382,367 +0.31(+3.29%)
Jun 24, 2010 9.370 9.520 9.360 9.420 135,836 -0.03(-0.32%)
Jun 23, 2010 9.530 9.630 9.400 9.450 110,491 -0.09(-0.94%)
Jun 22, 2010 9.520 9.870 9.425 9.540 134,596 +0.02(+0.21%)
Jun 21, 2010 9.420 9.890 9.420 9.520 103,291 -0.21(-2.16%)
Jun 18, 2010 9.900 9.990 9.730 9.730 275,721 -0.14(-1.42%)
Jun 17, 2010 9.850 9.900 9.790 9.870 74,896 +0.08(+0.82%)
Jun 16, 2010 9.620 9.850 9.610 9.790 123,679 +0.05(+0.56%)
Jun 15, 2010 9.520 9.820 9.350 9.735 159,339 +0.30(+3.23%)
Jun 14, 2010 9.570 9.730 9.400 9.430 106,731 -0.05(-0.53%)
Jun 11, 2010 9.340 9.490 9.250 9.480 303,356 +0.03(+0.32%)
Jun 10, 2010 9.560 9.560 9.400 9.450 184,045 +0.07(+0.75%)
Jun 09, 2010 9.660 9.720 9.170 9.380 349,818 -0.17(-1.78%)
Jun 08, 2010 9.590 9.630 9.430 9.550 321,326 -0.01(-0.13%)
Jun 07, 2010 9.620 9.680 9.380 9.562 332,681 +0.01(+0.13%)
Jun 04, 2010 9.720 9.980 9.530 9.550 236,744 -0.48(-4.79%)
Jun 03, 2010 9.780 10.13 9.691 10.03 309,127 +0.23(+2.35%)
Jun 02, 2010 9.500 9.890 9.430 9.800 315,923 +0.37(+3.92%)
Jun 01, 2010 9.600 9.610 9.400 9.430 259,410 -0.32(-3.28%)
May 28, 2010 9.850 9.930 9.650 9.750 275,742 -0.10(-1.02%)
May 27, 2010 9.700 9.870 9.450 9.850 177,629 +0.36(+3.79%)
May 26, 2010 9.550 9.870 9.410 9.490 412,087 -0.01(-0.11%)
May 25, 2010 9.130 9.520 8.790 9.500 267,646 +0.19(+2.04%)
May 24, 2010 9.000 9.490 8.980 9.310 385,835 +0.27(+2.99%)
May 21, 2010 8.840 9.050 8.620 9.040 489,491 +0.03(+0.33%)
May 20, 2010 8.830 9.150 8.780 9.010 295,696 -0.11(-1.21%)
May 19, 2010 9.210 9.320 8.911 9.120 238,725 -0.10(-1.08%)
May 18, 2010 9.710 9.830 9.150 9.220 262,554 -0.36(-3.76%)
May 17, 2010 9.660 9.800 9.350 9.580 178,887 -0.03(-0.31%)
May 14, 2010 9.820 9.820 9.330 9.610 140,164 -0.24(-2.44%)
May 13, 2010 9.760 9.990 9.700 9.850 107,975 +0.04(+0.41%)
May 12, 2010 9.430 9.910 9.430 9.810 222,475 +0.44(+4.70%)
May 11, 2010 9.450 9.540 9.100 9.370 364,355 +0.52(+5.88%)
May 10, 2010 8.700 8.900 8.620 8.850 232,733 +0.24(+2.79%)
May 07, 2010 8.930 8.970 8.500 8.610 332,265 -0.32(-3.58%)
May 06, 2010 8.930 9.280 8.790 8.930 306,746 -0.09(-1.00%)
May 05, 2010 9.170 9.310 8.990 9.020 179,807 -0.26(-2.80%)
May 04, 2010 9.740 9.800 9.240 9.280 197,894 -0.59(-5.98%)
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.