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 (%)
Mar 31, 2011 14.86 15.05 14.51 14.53 178,618 -0.38(-2.55%)
Mar 30, 2011 14.66 14.97 14.60 14.91 172,332 +0.33(+2.26%)
Mar 29, 2011 14.44 14.95 14.40 14.58 153,017 +0.07(+0.48%)
Mar 28, 2011 14.50 14.75 14.30 14.51 410,378 +0.03(+0.21%)
Mar 25, 2011 14.56 14.58 14.37 14.48 121,075 +0.02(+0.14%)
Mar 24, 2011 14.40 14.53 14.22 14.46 108,457 +0.06(+0.42%)
Mar 23, 2011 14.50 14.60 14.26 14.40 171,874 -0.09(-0.62%)
Mar 22, 2011 14.33 14.55 14.27 14.49 121,114 +0.21(+1.51%)
Mar 21, 2011 14.20 14.30 13.98 14.28 92,626 +0.34(+2.41%)
Mar 18, 2011 13.84 13.95 13.67 13.94 128,695 +0.19(+1.38%)
Mar 17, 2011 13.87 13.94 13.68 13.75 214,200 +0.16(+1.18%)
Mar 16, 2011 13.69 13.83 13.54 13.59 374,309 -0.15(-1.09%)
Mar 15, 2011 13.63 13.83 13.54 13.74 157,522 -0.36(-2.55%)
Mar 14, 2011 13.84 14.16 13.84 14.10 137,610 +0.07(+0.50%)
Mar 11, 2011 13.95 14.10 13.92 14.03 200,950 +0.03(+0.21%)
Mar 10, 2011 13.93 14.08 13.49 14.00 254,623 -0.14(-0.99%)
Mar 09, 2011 13.60 14.18 13.60 14.14 223,236 +0.30(+2.17%)
Mar 08, 2011 13.20 13.85 12.80 13.84 183,455 +0.62(+4.69%)
Mar 07, 2011 13.50 13.50 13.12 13.22 103,155 -0.23(-1.71%)
Mar 04, 2011 13.64 13.64 13.27 13.45 152,754 -0.15(-1.10%)
Mar 03, 2011 13.28 13.61 13.24 13.60 133,511 +0.45(+3.42%)
Mar 02, 2011 12.68 13.19 12.66 13.15 109,013 +0.44(+3.46%)
Mar 01, 2011 12.48 12.71 12.38 12.71 239,672 +0.24(+1.92%)
Feb 28, 2011 13.01 13.09 12.40 12.47 103,597 -0.49(-3.78%)
Feb 25, 2011 12.91 13.10 12.65 12.96 133,360 +0.13(+1.01%)
Feb 24, 2011 12.30 12.85 12.30 12.83 230,780 +0.52(+4.22%)
Feb 23, 2011 12.84 12.92 12.21 12.31 291,198 -0.50(-3.90%)
Feb 22, 2011 13.08 13.10 12.77 12.81 134,201 -0.44(-3.32%)
Feb 18, 2011 13.31 13.32 13.14 13.25 112,086 -0.01(-0.08%)
Feb 17, 2011 13.27 13.36 13.10 13.26 147,534 -0.01(-0.08%)
Feb 16, 2011 13.39 13.55 13.24 13.27 119,886 -0.07(-0.52%)
Feb 15, 2011 13.44 13.50 13.30 13.34 138,782 -0.16(-1.19%)
Feb 14, 2011 13.43 13.58 13.40 13.50 110,902 -0.01(-0.07%)
Feb 11, 2011 13.46 13.65 13.25 13.51 204,400 +0.05(+0.37%)
Feb 10, 2011 13.47 13.65 13.40 13.46 158,505 -0.12(-0.88%)
Feb 09, 2011 13.52 13.77 13.28 13.58 216,841 +0.02(+0.15%)
Feb 08, 2011 13.29 13.56 12.97 13.56 309,166 +0.19(+1.42%)
Feb 07, 2011 12.82 13.99 12.82 13.37 516,527 +0.23(+1.75%)
Feb 04, 2011 12.58 13.50 12.31 13.14 793,994 +0.83(+6.74%)
Feb 03, 2011 10.85 12.59 10.85 12.31 1,341,441 +2.19(+21.64%)
Feb 02, 2011 9.920 10.16 9.890 10.12 179,563 +0.16(+1.61%)
Feb 01, 2011 9.830 9.960 9.750 9.960 337,688 +0.16(+1.63%)
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%)
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.