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, 2020 300.20 302.97 294.22 299.94 282,200 +1.03(+0.34%)
Jul 30, 2020 298.41 300.94 292.29 298.91 277,200 -0.19(-0.06%)
Jul 29, 2020 294.91 301.48 294.91 299.10 299,328 +4.21(+1.43%)
Jul 28, 2020 299.46 299.56 294.14 294.89 250,176 -3.72(-1.25%)
Jul 27, 2020 293.00 300.37 290.05 298.61 261,281 +5.67(+1.94%)
Jul 24, 2020 293.20 294.87 286.85 292.94 184,300 -1.63(-0.55%)
Jul 23, 2020 299.53 301.11 293.26 294.57 209,906 -2.70(-0.91%)
Jul 22, 2020 298.78 300.78 293.58 297.27 372,457 -1.30(-0.44%)
Jul 21, 2020 294.49 300.02 290.93 298.57 601,543 +7.78(+2.68%)
Jul 20, 2020 285.00 292.28 283.14 290.79 490,215 +6.24(+2.19%)
Jul 17, 2020 273.86 284.73 272.24 284.55 459,800 +11.51(+4.22%)
Jul 16, 2020 273.55 276.80 271.22 273.04 176,802 -3.60(-1.30%)
Jul 15, 2020 269.69 277.28 262.82 276.64 379,864 +12.23(+4.63%)
Jul 14, 2020 262.97 264.56 251.86 264.41 356,102 -0.14(-0.05%)
Jul 13, 2020 267.96 274.20 262.74 264.55 527,471 +0.04(+0.02%)
Jul 10, 2020 265.45 266.30 261.47 264.51 152,300 -1.17(-0.44%)
Jul 09, 2020 267.30 268.72 261.01 265.68 257,240 +0.04(+0.02%)
Jul 08, 2020 265.37 268.19 262.80 265.64 272,963 +1.05(+0.40%)
Jul 07, 2020 266.07 271.11 261.73 264.59 402,333 -1.62(-0.61%)
Jul 06, 2020 267.57 272.56 263.81 266.21 516,999 +2.37(+0.90%)
Jul 02, 2020 256.11 266.35 255.43 263.84 518,800 +8.62(+3.38%)
Jul 01, 2020 242.96 257.49 242.68 255.22 655,623 +13.66(+5.65%)
Jun 30, 2020 240.08 242.56 237.18 241.56 362,439 +1.34(+0.56%)
Jun 29, 2020 240.76 241.62 234.39 240.22 335,368 +0.95(+0.40%)
Jun 26, 2020 243.34 243.34 237.60 239.27 477,400 -2.48(-1.03%)
Jun 25, 2020 240.00 242.47 235.99 241.75 420,051 +0.09(+0.04%)
Jun 24, 2020 252.15 253.42 239.48 241.66 498,239 -10.92(-4.32%)
Jun 23, 2020 254.67 258.82 252.13 252.58 420,759 -2.08(-0.82%)
Jun 22, 2020 258.88 259.25 253.62 254.66 391,986 -2.43(-0.95%)
Jun 19, 2020 254.22 260.45 250.90 257.09 766,400 +3.73(+1.47%)
Jun 18, 2020 254.00 255.34 250.04 253.36 324,048 -1.37(-0.54%)
Jun 17, 2020 252.04 256.00 249.15 254.73 381,594 +5.59(+2.24%)
Jun 16, 2020 252.49 252.49 246.29 249.14 419,003 +2.81(+1.14%)
Jun 15, 2020 239.96 246.94 236.35 246.33 402,038 +4.65(+1.92%)
Jun 12, 2020 239.77 247.74 235.12 241.68 404,200 +6.08(+2.58%)
Jun 11, 2020 245.58 246.43 234.00 235.60 577,532 -15.25(-6.08%)
Jun 10, 2020 246.41 252.98 244.59 250.85 409,037 +5.23(+2.13%)
Jun 09, 2020 253.18 253.18 243.18 245.62 464,437 -7.68(-3.03%)
Jun 08, 2020 250.00 257.93 246.91 253.30 734,139 +3.49(+1.40%)
Jun 05, 2020 237.23 251.87 236.10 249.81 600,300 +13.79(+5.84%)
Jun 04, 2020 235.45 238.94 234.04 236.02 495,439 -2.02(-0.85%)
Jun 03, 2020 233.79 242.67 230.66 238.04 729,421 +7.38(+3.20%)
Jun 02, 2020 226.62 231.42 222.85 230.66 509,432 +4.52(+2.00%)
Jun 01, 2020 222.11 226.85 220.83 226.14 356,834 +2.24(+1.00%)
May 29, 2020 218.53 224.18 214.39 223.90 972,200 +6.54(+3.01%)
May 28, 2020 207.88 218.98 207.16 217.36 802,843 +9.60(+4.62%)
May 27, 2020 210.00 210.00 200.46 207.76 425,567 -1.32(-0.63%)
May 26, 2020 210.57 214.40 205.67 209.08 855,441 +2.92(+1.42%)
May 22, 2020 198.03 207.22 196.03 206.16 642,000 +9.84(+5.01%)
May 21, 2020 196.60 198.55 194.13 196.32 294,715 -0.04(-0.02%)
May 20, 2020 192.62 196.74 192.24 196.36 299,723 +5.57(+2.92%)
May 19, 2020 190.95 194.33 188.37 190.79 339,764 -0.26(-0.14%)
May 18, 2020 188.88 194.75 188.88 191.05 366,054 +6.13(+3.31%)
May 15, 2020 183.15 187.58 182.02 184.92 276,000 +0.65(+0.35%)
May 14, 2020 183.98 184.62 181.26 184.27 338,071 -1.33(-0.72%)
May 13, 2020 191.67 193.53 180.29 185.60 488,640 -5.69(-2.97%)
May 12, 2020 192.79 197.79 190.52 191.29 584,194 -3.32(-1.71%)
May 11, 2020 187.10 197.45 186.65 194.61 515,437 +7.54(+4.03%)
May 08, 2020 188.14 190.28 185.75 187.07 389,800 -1.26(-0.67%)
May 07, 2020 188.16 192.33 187.03 188.33 654,128 +1.42(+0.76%)
May 06, 2020 187.59 190.12 185.03 186.91 375,753 +0.69(+0.37%)
May 05, 2020 182.84 189.62 182.53 186.22 383,545 +5.22(+2.88%)
May 04, 2020 182.58 183.12 177.69 181.00 623,481 -2.49(-1.36%)
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.