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 31, 2018	320.30	329.91	320.30	325.04	483,700	+6.87(+2.16%)
Dec 28, 2018	317.47	324.78	314.00	318.17	489,000	+2.50(+0.79%)
Dec 27, 2018	302.92	315.91	300.05	315.67	669,197	+8.23(+2.68%)
Dec 26, 2018	282.00	307.81	282.00	307.44	536,519	+26.36(+9.38%)
Dec 24, 2018	286.04	286.76	274.02	281.08	340,700	-9.21(-3.17%)
Dec 21, 2018	283.79	294.04	283.31	290.29	1,105,300	+6.01(+2.11%)
Dec 20, 2018	296.14	303.21	275.48	284.28	874,347	-11.86(-4.00%)
Dec 19, 2018	305.00	314.66	290.45	296.14	647,098	-8.66(-2.84%)
Dec 18, 2018	305.11	306.75	299.14	304.80	552,243	+6.03(+2.02%)
Dec 17, 2018	312.57	312.57	295.40	298.77	758,392	-17.42(-5.51%)
Dec 14, 2018	313.63	323.93	312.03	316.19	348,500	-3.53(-1.10%)
Dec 13, 2018	332.42	338.21	317.26	319.72	438,037	-10.97(-3.32%)
Dec 12, 2018	335.00	341.09	330.32	330.69	376,924	+2.56(+0.78%)
Dec 11, 2018	330.00	330.80	322.60	328.13	391,828	+4.47(+1.38%)
Dec 10, 2018	317.90	326.79	312.46	323.66	447,764	+6.14(+1.93%)
Dec 07, 2018	331.56	333.00	315.05	317.52	469,000	-15.46(-4.64%)
Dec 06, 2018	318.00	333.26	310.58	332.98	501,107	+5.80(+1.77%)
Dec 04, 2018	340.83	343.20	321.90	327.18	587,700	-16.27(-4.74%)

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.