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 (%)
Apr 30, 2009 6.600 6.860 6.550 6.670 449,239 +0.15(+2.30%)
Apr 29, 2009 6.040 6.540 5.920 6.520 385,700 +0.54(+9.03%)
Apr 28, 2009 5.800 6.080 5.750 5.980 311,211 +0.14(+2.40%)
Apr 27, 2009 5.800 5.950 5.780 5.840 320,848 -0.07(-1.18%)
Apr 24, 2009 5.970 5.970 5.660 5.910 506,897 +0.04(+0.68%)
Apr 23, 2009 6.260 6.300 5.790 5.870 764,237 +0.32(+5.77%)
Apr 22, 2009 5.470 5.750 5.443 5.550 357,231 +0.02(+0.36%)
Apr 21, 2009 5.210 5.530 5.120 5.530 298,396 +0.28(+5.33%)
Apr 20, 2009 5.610 5.630 5.060 5.250 326,711 -0.49(-8.54%)
Apr 17, 2009 6.100 6.115 5.620 5.740 354,882 -0.34(-5.59%)
Apr 16, 2009 5.670 6.130 5.490 6.080 530,049 +0.52(+9.35%)
Apr 15, 2009 5.370 5.560 5.250 5.560 247,255 +0.17(+3.15%)
Apr 14, 2009 5.570 5.650 5.390 5.390 309,819 -0.20(-3.58%)
Apr 13, 2009 5.740 5.790 5.510 5.590 355,195 -0.23(-3.95%)
Apr 09, 2009 5.400 5.920 5.340 5.820 624,903 +0.59(+11.28%)
Apr 08, 2009 5.200 5.310 5.030 5.230 259,801 +0.05(+0.97%)
Apr 07, 2009 5.120 5.320 5.100 5.180 318,952 +0.01(+0.19%)
Apr 06, 2009 5.200 5.230 4.980 5.170 217,488 -0.08(-1.52%)
Apr 03, 2009 5.320 5.350 5.150 5.250 240,442 -0.12(-2.23%)
Apr 02, 2009 5.080 5.410 4.990 5.370 391,137 +0.42(+8.48%)
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.