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 (%)
Dec 31, 2004 15.43 15.72 15.35 15.44 176,000 +0.21(+1.38%)
Dec 30, 2004 14.93 15.41 14.70 15.23 223,700 +0.53(+3.61%)
Dec 29, 2004 13.57 14.97 13.57 14.70 362,700 +0.96(+6.99%)
Dec 28, 2004 13.77 13.87 13.68 13.74 128,200 -0.08(-0.58%)
Dec 27, 2004 13.88 14.09 13.51 13.82 148,900 +0.14(+1.02%)
Dec 23, 2004 13.55 13.83 13.50 13.68 111,500 +0.02(+0.15%)
Dec 22, 2004 13.65 14.08 13.65 13.66 120,300 -0.07(-0.51%)
Dec 21, 2004 13.56 14.11 13.56 13.73 107,300 -0.02(-0.15%)
Dec 20, 2004 14.30 14.50 13.67 13.75 80,400 -0.69(-4.78%)
Dec 17, 2004 14.16 14.44 14.01 14.44 60,400 +0.42(+3.00%)
Dec 16, 2004 14.12 14.50 14.02 14.02 55,300 -0.16(-1.13%)
Dec 15, 2004 14.00 14.41 13.83 14.18 115,300 +0.29(+2.09%)
Dec 14, 2004 13.66 14.05 13.41 13.89 102,200 +0.24(+1.76%)
Dec 13, 2004 13.99 14.00 13.50 13.65 111,100 -0.30(-2.15%)
Dec 10, 2004 14.20 14.20 13.75 13.95 89,800 -0.08(-0.57%)
Dec 09, 2004 13.96 14.20 13.79 14.03 68,300 -0.17(-1.20%)
Dec 08, 2004 13.98 14.50 13.84 14.20 108,100 +0.06(+0.42%)
Dec 07, 2004 14.55 14.75 14.08 14.14 86,300 -0.61(-4.14%)
Dec 06, 2004 14.76 14.94 14.51 14.75 78,900 -0.11(-0.74%)
Dec 03, 2004 15.19 15.36 14.86 14.86 75,800 -0.49(-3.19%)
Dec 02, 2004 14.88 15.36 14.88 15.35 61,100 +0.09(+0.59%)
Dec 01, 2004 15.26 15.49 14.84 15.26 109,000 +0.08(+0.53%)
Nov 30, 2004 15.17 15.29 15.03 15.18 63,300 -0.13(-0.85%)
Nov 29, 2004 15.60 15.70 14.87 15.31 176,000 -0.09(-0.58%)
Nov 26, 2004 15.14 15.58 15.14 15.40 59,200 +0.27(+1.78%)
Nov 24, 2004 15.10 15.34 14.52 15.13 76,900 +0.10(+0.67%)
Nov 23, 2004 15.05 15.05 14.50 15.03 221,300 +0.09(+0.60%)
Nov 22, 2004 15.31 15.69 14.75 14.94 428,400 -0.91(-5.74%)
Nov 19, 2004 16.30 16.50 15.62 15.85 213,000 -0.79(-4.75%)
Nov 18, 2004 17.10 17.70 16.36 16.64 264,500 -0.84(-4.81%)
Nov 17, 2004 15.77 17.50 15.55 17.48 473,300 +1.71(+10.84%)
Nov 16, 2004 15.50 15.85 15.45 15.77 84,500 +0.13(+0.83%)
Nov 15, 2004 15.81 15.90 15.36 15.64 115,200 -0.32(-2.01%)
Nov 12, 2004 15.34 15.96 15.33 15.96 170,100 +0.34(+2.18%)
Nov 11, 2004 15.41 15.74 15.41 15.62 94,100 +0.20(+1.30%)
Nov 10, 2004 15.25 15.73 15.02 15.42 194,900 +0.15(+0.98%)
Nov 09, 2004 14.89 15.27 14.89 15.27 302,700 +0.34(+2.28%)
Nov 08, 2004 14.74 15.00 14.50 14.93 227,200 +0.23(+1.56%)
Nov 05, 2004 14.30 14.95 13.90 14.70 331,700 +0.35(+2.44%)
Nov 04, 2004 13.89 14.52 13.86 14.35 280,000 +0.42(+3.02%)
Nov 03, 2004 13.40 14.37 13.26 13.93 400,200 +0.75(+5.69%)
Nov 02, 2004 12.64 13.89 12.64 13.18 366,100 +0.35(+2.73%)
Nov 01, 2004 11.30 12.93 11.30 12.83 293,900 +1.52(+13.39%)
Oct 29, 2004 11.74 11.97 10.77 11.31 149,400 -0.20(-1.69%)
Oct 28, 2004 11.79 11.79 11.42 11.51 85,900 -0.18(-1.54%)
Oct 27, 2004 11.00 11.72 10.77 11.69 214,800 +0.84(+7.74%)
Oct 26, 2004 9.560 10.87 9.420 10.85 245,300 +1.40(+14.81%)
Oct 25, 2004 9.420 9.550 9.200 9.450 44,700 +0.14(+1.50%)
Oct 22, 2004 9.040 9.640 9.030 9.310 64,600 +0.12(+1.31%)
Oct 21, 2004 9.035 9.350 8.950 9.190 53,700 +0.10(+1.10%)
Oct 20, 2004 9.000 9.090 8.890 9.090 85,400 +0.09(+1.00%)
Oct 19, 2004 9.380 9.380 8.940 9.000 40,400 -0.14(-1.53%)
Oct 18, 2004 9.010 9.400 8.880 9.140 247,100 +0.01(+0.11%)
Oct 15, 2004 9.040 9.230 9.010 9.130 41,300 +0.02(+0.22%)
Oct 14, 2004 9.300 9.480 9.100 9.110 286,800 -0.22(-2.36%)
Oct 13, 2004 9.500 9.620 9.300 9.330 56,400 -0.22(-2.30%)
Oct 12, 2004 9.340 9.600 9.340 9.550 34,800 +0.07(+0.74%)
Oct 11, 2004 9.740 9.740 9.240 9.480 34,600 -0.13(-1.35%)
Oct 08, 2004 9.700 9.890 9.550 9.610 56,700 +0.01(+0.10%)
Oct 07, 2004 9.870 10.04 9.560 9.600 38,700 -0.26(-2.64%)
Oct 06, 2004 9.830 10.03 9.790 9.860 38,600 +0.03(+0.31%)
Oct 05, 2004 9.800 10.04 9.710 9.830 85,400 -0.01(-0.10%)
Oct 04, 2004 9.320 10.16 9.180 9.840 143,300 +0.52(+5.58%)
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.