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 (%)
Jun 30, 2005 8.500 8.670 8.490 8.550 89,563 -0.04(-0.47%)
Jun 29, 2005 8.650 8.720 8.460 8.590 152,829 -0.11(-1.26%)
Jun 28, 2005 8.460 8.700 8.350 8.700 115,734 +0.34(+4.07%)
Jun 27, 2005 8.290 8.750 8.280 8.360 237,346 -0.25(-2.90%)
Jun 24, 2005 7.800 9.170 7.750 8.610 1,015,321 -1.30(-13.12%)
Jun 23, 2005 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Jun 22, 2005 10.50 10.72 9.800 9.910 292,060 -0.47(-4.53%)
Jun 21, 2005 10.64 10.66 10.30 10.38 126,596 -0.18(-1.70%)
Jun 20, 2005 9.690 10.58 9.680 10.56 286,294 +0.92(+9.54%)
Jun 17, 2005 9.380 9.800 9.220 9.640 221,889 +0.35(+3.77%)
Jun 16, 2005 9.250 9.490 9.180 9.290 80,958 +0.00(+0.00%)
Jun 15, 2005 9.300 9.300 9.150 9.290 97,325 +0.04(+0.43%)
Jun 14, 2005 9.080 9.250 9.030 9.250 73,492 +0.12(+1.31%)
Jun 13, 2005 9.340 9.440 9.040 9.130 68,092 -0.16(-1.72%)
Jun 10, 2005 9.330 9.350 9.010 9.290 44,007 +0.08(+0.87%)
Jun 09, 2005 9.290 9.320 9.130 9.210 49,913 -0.15(-1.60%)
Jun 08, 2005 9.110 9.650 8.880 9.360 136,452 +0.35(+3.88%)
Jun 07, 2005 9.420 9.430 9.010 9.010 83,185 -0.29(-3.12%)
Jun 06, 2005 9.630 9.670 9.170 9.300 74,736 -0.28(-2.92%)
Jun 03, 2005 9.680 9.810 9.536 9.580 109,523 -0.22(-2.24%)
Jun 02, 2005 9.700 9.850 9.480 9.800 68,383 +0.20(+2.08%)
Jun 01, 2005 9.460 9.870 9.400 9.600 233,411 +0.23(+2.45%)
May 31, 2005 10.00 10.45 8.940 9.370 315,527 -0.85(-8.32%)
May 27, 2005 10.29 10.32 10.18 10.22 50,011 -0.04(-0.39%)
May 26, 2005 9.980 10.30 9.980 10.26 34,678 +0.09(+0.88%)
May 25, 2005 10.15 10.25 9.950 10.17 45,408 +0.01(+0.10%)
May 24, 2005 10.00 10.20 9.800 10.16 50,800 +0.17(+1.70%)
May 23, 2005 10.28 10.29 9.990 9.990 127,188 -0.29(-2.82%)
May 20, 2005 10.35 10.44 10.09 10.28 38,230 +0.03(+0.29%)
May 19, 2005 10.00 10.38 10.00 10.25 91,443 +0.28(+2.81%)
May 18, 2005 9.620 10.00 9.470 9.970 127,400 +0.52(+5.50%)
May 17, 2005 9.280 9.500 9.260 9.450 117,264 +0.19(+2.05%)
May 16, 2005 8.940 9.260 8.860 9.260 137,037 +0.34(+3.81%)
May 13, 2005 9.050 9.190 8.808 8.920 81,203 -0.21(-2.30%)
May 12, 2005 9.340 9.340 8.890 9.130 99,461 -0.14(-1.51%)
May 11, 2005 9.260 9.360 9.070 9.270 79,500 -0.08(-0.86%)
May 10, 2005 9.280 9.510 9.130 9.350 139,528 -0.09(-0.95%)
May 09, 2005 9.380 9.440 9.190 9.440 77,290 -0.03(-0.32%)
May 06, 2005 9.570 9.590 9.340 9.470 35,978 -0.05(-0.53%)
May 05, 2005 9.510 9.590 9.360 9.520 53,924 -0.08(-0.83%)
May 04, 2005 9.720 9.720 9.160 9.600 116,810 +0.00(+0.00%)
May 03, 2005 9.500 9.700 9.500 9.600 122,110 +0.08(+0.84%)
May 02, 2005 10.20 10.25 9.420 9.520 154,811 -0.63(-6.21%)
Apr 29, 2005 10.34 10.34 9.930 10.15 154,984 +0.00(+0.00%)
Apr 28, 2005 10.70 10.70 10.15 10.15 78,513 -0.58(-5.41%)
Apr 27, 2005 10.57 10.88 10.03 10.73 80,078 +0.08(+0.75%)
Apr 26, 2005 10.44 10.81 10.44 10.65 45,161 -0.04(-0.37%)
Apr 25, 2005 10.70 10.79 10.38 10.69 45,649 +0.16(+1.52%)
Apr 22, 2005 11.21 11.21 10.52 10.53 78,238 -0.57(-5.14%)
Apr 21, 2005 10.86 11.22 10.56 11.10 137,363 +0.48(+4.52%)
Apr 20, 2005 11.15 11.20 10.62 10.62 78,996 -0.48(-4.32%)
Apr 19, 2005 11.07 11.14 10.96 11.10 42,459 +0.14(+1.28%)
Apr 18, 2005 10.87 10.99 10.50 10.96 50,004 +0.20(+1.86%)
Apr 15, 2005 11.13 11.19 10.70 10.76 66,571 -0.29(-2.62%)
Apr 14, 2005 11.04 11.20 10.93 11.05 51,372 +0.07(+0.64%)
Apr 13, 2005 11.33 11.33 10.90 10.98 82,046 +0.00(+0.00%)
Apr 12, 2005 10.97 11.05 10.66 10.98 89,859 -0.17(-1.52%)
Apr 11, 2005 11.50 11.60 11.15 11.15 89,086 -0.36(-3.13%)
Apr 08, 2005 11.56 11.91 11.30 11.51 99,532 +0.23(+2.04%)
Apr 07, 2005 11.17 11.28 11.12 11.28 52,429 +0.05(+0.45%)
Apr 06, 2005 10.83 11.31 10.71 11.23 105,603 +0.52(+4.86%)
Apr 05, 2005 10.55 10.72 10.50 10.71 51,273 +0.14(+1.32%)
Apr 04, 2005 10.73 10.74 10.24 10.57 60,427 -0.03(-0.28%)
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.