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 29, 2016	80.40	81.33	79.87	80.01	542,251	-0.64(-0.79%)
Feb 26, 2016	82.33	82.55	80.35	80.65	460,043	-1.35(-1.65%)
Feb 25, 2016	81.20	82.38	81.00	82.00	533,835	+1.11(+1.37%)
Feb 24, 2016	80.54	81.42	79.23	80.89	970,683	-1.18(-1.44%)
Feb 23, 2016	82.52	83.73	81.59	82.07	406,973	-0.38(-0.46%)
Feb 22, 2016	81.89	82.99	80.50	82.45	389,863	+1.13(+1.39%)
Feb 19, 2016	79.10	81.68	78.46	81.32	423,619	+1.81(+2.28%)
Feb 18, 2016	77.77	80.41	77.77	79.51	913,807	+2.06(+2.66%)
Feb 17, 2016	78.68	79.98	77.00	77.45	697,012	-0.91(-1.16%)
Feb 16, 2016	74.00	78.78	73.72	78.36	711,196	+5.33(+7.30%)
Feb 12, 2016	73.44	73.03	73.03	73.03	860,900	+0.26(+0.36%)
Feb 11, 2016	70.84	73.22	69.14	72.77	611,509	+0.39(+0.54%)
Feb 10, 2016	71.98	73.98	71.55	72.38	582,895	+1.38(+1.94%)
Feb 09, 2016	70.50	72.94	68.60	71.00	879,895	-0.16(-0.22%)
Feb 08, 2016	80.59	81.38	67.81	71.16	2,753,022	-10.37(-12.72%)
Feb 05, 2016	92.00	92.50	81.09	81.53	1,516,582	-10.47(-11.38%)
Feb 04, 2016	89.52	92.57	87.26	92.00	2,240,746	+7.19(+8.48%)
Feb 03, 2016	84.89	87.00	83.73	84.81	974,208	+0.33(+0.39%)
Feb 02, 2016	84.87	85.25	83.74	84.48	405,270	-0.98(-1.15%)

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.