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 (%)
Feb 28, 2014	29.19	29.20	28.13	28.19	394,692	-0.92(-3.16%)
Feb 27, 2014	28.80	29.11	28.74	29.11	394,888	+0.18(+0.62%)
Feb 26, 2014	29.02	29.11	28.72	28.93	142,258	-0.01(-0.03%)
Feb 25, 2014	28.66	29.18	28.48	28.94	261,403	+0.23(+0.80%)
Feb 24, 2014	28.33	28.79	28.33	28.71	356,332	-0.01(-0.03%)
Feb 21, 2014	28.73	28.89	28.05	28.72	348,342	+0.14(+0.49%)
Feb 20, 2014	28.40	28.85	27.79	28.58	544,838	-0.12(-0.42%)
Feb 19, 2014	28.74	29.00	28.60	28.70	331,179	-0.07(-0.24%)
Feb 18, 2014	28.18	28.98	28.02	28.77	450,951	+0.63(+2.24%)
Feb 14, 2014	28.13	28.14	28.14	28.14	300,200	-0.05(-0.18%)
Feb 13, 2014	27.24	28.37	26.76	28.19	520,289	+0.84(+3.07%)
Feb 12, 2014	27.12	27.36	26.85	27.35	203,937	+0.17(+0.63%)
Feb 11, 2014	26.94	27.33	26.58	27.18	245,337	+0.21(+0.78%)
Feb 10, 2014	27.10	27.10	26.51	26.97	241,473	-0.12(-0.44%)
Feb 07, 2014	26.56	27.21	26.41	27.09	273,832	+0.58(+2.19%)
Feb 06, 2014	26.20	26.58	26.00	26.51	278,180	+0.43(+1.65%)
Feb 05, 2014	26.26	26.70	25.32	26.08	390,836	-0.24(-0.91%)
Feb 04, 2014	26.59	26.59	25.97	26.32	443,325	-0.11(-0.42%)

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.