Skip to main content

Abiomed Inc (NQ: ABMD )

266.34 +5.37 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.880 9.880 9.700 9.800 142,772 -0.01(-0.10%)
Jan 28, 2011 10.00 10.01 9.790 9.810 136,010 -0.20(-2.00%)
Jan 27, 2011 9.990 10.10 9.950 10.01 60,713 +0.01(+0.10%)
Jan 26, 2011 9.980 10.08 9.880 10.00 163,431 +0.05(+0.50%)
Jan 25, 2011 9.800 9.970 9.780 9.950 185,852 +0.09(+0.91%)
Jan 24, 2011 9.780 9.920 9.660 9.860 64,232 +0.10(+1.02%)
Jan 21, 2011 9.520 9.780 9.416 9.760 296,329 +0.27(+2.85%)
Jan 20, 2011 9.660 9.660 9.440 9.490 121,061 -0.21(-2.16%)
Jan 19, 2011 9.920 10.02 9.700 9.700 348,124 -0.28(-2.81%)
Jan 18, 2011 10.19 10.20 9.940 9.980 194,177 -0.25(-2.44%)
Jan 14, 2011 10.30 10.45 10.16 10.23 511,703 -0.06(-0.58%)
Jan 13, 2011 10.25 10.30 10.08 10.29 65,580 +0.05(+0.49%)
Jan 12, 2011 10.14 10.31 10.06 10.24 95,821 +0.15(+1.49%)
Jan 11, 2011 10.05 10.10 9.990 10.09 61,072 +0.07(+0.70%)
Jan 10, 2011 9.810 10.05 9.810 10.02 106,066 +0.13(+1.31%)
Jan 07, 2011 10.10 10.23 9.850 9.890 84,912 -0.16(-1.59%)
Jan 06, 2011 10.01 10.05 9.895 10.05 98,885 +0.02(+0.20%)
Jan 05, 2011 9.800 10.06 9.710 10.03 217,765 +0.23(+2.35%)
Jan 04, 2011 9.850 9.870 9.740 9.800 134,322 +0.00(+0.00%)
Jan 03, 2011 9.720 9.870 9.590 9.800 189,620 +0.19(+1.98%)
Dec 31, 2010 9.700 9.800 9.590 9.610 141,002 -0.10(-1.03%)
Dec 30, 2010 9.850 9.875 9.700 9.710 98,214 -0.14(-1.42%)
Dec 29, 2010 9.780 9.860 9.760 9.850 73,976 +0.08(+0.82%)
Dec 28, 2010 9.800 9.800 9.710 9.770 119,325 +0.02(+0.21%)
Dec 27, 2010 9.520 9.770 9.500 9.750 93,133 +0.20(+2.04%)
Dec 23, 2010 9.430 9.600 9.310 9.555 246,048 +0.07(+0.79%)
Dec 22, 2010 9.450 9.500 9.306 9.480 219,299 +0.06(+0.64%)
Dec 21, 2010 9.290 9.540 9.200 9.420 451,668 +0.19(+2.06%)
Dec 20, 2010 9.180 9.350 9.180 9.230 109,304 +0.04(+0.44%)
Dec 17, 2010 9.150 9.290 9.050 9.190 667,103 -0.03(-0.33%)
Dec 16, 2010 9.190 9.280 9.120 9.220 267,344 +0.00(+0.00%)
Dec 15, 2010 9.130 9.310 8.970 9.220 1,321,081 +0.11(+1.15%)
Dec 14, 2010 9.190 9.200 9.020 9.115 628,724 -0.04(-0.49%)
Dec 13, 2010 9.460 9.500 8.970 9.160 383,028 -0.30(-3.17%)
Dec 10, 2010 9.420 9.500 9.250 9.460 446,793 +0.03(+0.32%)
Dec 09, 2010 9.410 9.500 9.320 9.430 503,497 +0.18(+1.95%)
Dec 08, 2010 9.670 9.670 9.180 9.250 948,169 -0.62(-6.28%)
Dec 07, 2010 10.66 10.70 9.550 9.870 2,297,115 -2.32(-19.03%)
Dec 06, 2010 11.67 12.25 11.60 12.19 122,031 +0.47(+4.01%)
Dec 03, 2010 11.42 11.75 11.40 11.72 49,945 +0.22(+1.91%)
Dec 02, 2010 11.65 11.90 11.49 11.50 68,169 -0.15(-1.29%)
Dec 01, 2010 11.69 12.04 11.53 11.65 113,941 +0.17(+1.48%)
Nov 30, 2010 11.77 11.77 11.42 11.48 123,818 -0.49(-4.09%)
Nov 29, 2010 11.64 12.00 11.46 11.97 107,775 +0.23(+1.96%)
Nov 26, 2010 11.72 11.88 11.64 11.74 28,381 -0.06(-0.51%)
Nov 24, 2010 11.75 11.80 11.80 11.80 68,502 +0.20(+1.72%)
Nov 23, 2010 11.41 11.68 11.15 11.60 87,870 +0.03(+0.26%)
Nov 22, 2010 11.91 11.91 11.37 11.57 66,338 -0.41(-3.42%)
Nov 19, 2010 11.81 12.00 11.72 11.98 77,952 +0.18(+1.53%)
Nov 18, 2010 11.73 11.88 11.62 11.80 75,380 +0.12(+1.03%)
Nov 17, 2010 11.53 11.71 11.37 11.68 62,243 +0.15(+1.30%)
Nov 16, 2010 11.70 11.74 11.43 11.53 97,941 -0.27(-2.29%)
Nov 15, 2010 11.91 11.99 11.76 11.80 78,380 -0.03(-0.25%)
Nov 12, 2010 11.81 11.95 11.77 11.83 61,654 -0.11(-0.92%)
Nov 11, 2010 11.95 12.19 11.81 11.94 90,771 -0.15(-1.24%)
Nov 10, 2010 11.85 12.10 11.72 12.09 73,524 +0.31(+2.63%)
Nov 09, 2010 12.03 12.06 11.72 11.78 147,643 -0.22(-1.83%)
Nov 08, 2010 11.84 12.06 11.80 12.00 107,780 +0.13(+1.10%)
Nov 05, 2010 11.94 12.00 11.69 11.87 122,604 -0.01(-0.08%)
Nov 04, 2010 11.09 11.95 11.09 11.88 282,595 +0.98(+8.99%)
Nov 03, 2010 10.71 10.90 10.55 10.90 140,264 +0.19(+1.77%)
Nov 02, 2010 10.54 10.72 10.34 10.71 147,467 +0.27(+2.59%)
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.