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 (%)
Dec 29, 2017		187.41	187.41	187.41	0	-3.14(-1.65%)
Dec 28, 2017	190.50	190.83	189.62	190.55	127,741	+0.13(+0.07%)
Dec 27, 2017	189.96	191.62	188.55	190.42	237,082	+0.88(+0.46%)
Dec 26, 2017	191.31	191.46	189.29	189.54	128,040	-2.10(-1.10%)
Dec 22, 2017	190.92	191.80	190.06	191.64	148,693	+1.01(+0.53%)
Dec 21, 2017	194.95	195.65	190.05	190.63	198,355	-3.06(-1.58%)
Dec 20, 2017	193.82	194.87	192.31	193.69	141,592	-0.20(-0.10%)
Dec 19, 2017	190.91	193.99	190.71	193.89	229,829	+3.82(+2.01%)
Dec 18, 2017	190.01	191.38	189.05	190.07	233,646	+1.36(+0.72%)
Dec 15, 2017	189.42	191.22	188.14	188.71	391,522	+0.27(+0.14%)
Dec 14, 2017	193.53	194.74	188.18	188.44	292,909	-4.62(-2.39%)
Dec 13, 2017	193.02	193.86	191.74	193.06	177,320	+0.12(+0.06%)
Dec 12, 2017	194.06	195.13	192.44	192.94	191,913	-0.49(-0.25%)
Dec 11, 2017	191.36	193.84	191.08	193.43	258,837	+2.07(+1.08%)
Dec 08, 2017	188.01	191.40	187.95	191.36	273,136	+3.45(+1.84%)
Dec 07, 2017	187.54	190.53	187.54	187.91	355,093	+0.91(+0.49%)
Dec 06, 2017	187.71	189.26	186.72	187.00	258,716	-0.96(-0.51%)
Dec 05, 2017	189.20	193.03	187.34	187.96	379,090	-1.61(-0.85%)
Dec 04, 2017	196.52	196.52	189.45	189.57	532,433	-5.03(-2.58%)

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.