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 30, 2011	18.40	18.61	18.22	18.47	169,516	+0.09(+0.49%)
Dec 29, 2011	18.27	18.49	18.23	18.38	143,718	+0.13(+0.71%)
Dec 28, 2011	18.38	18.43	18.15	18.25	141,039	-0.11(-0.60%)
Dec 27, 2011	18.38	18.61	18.23	18.36	178,763	-0.11(-0.60%)
Dec 23, 2011	18.47	18.69	18.27	18.47	166,279	+0.57(+3.18%)
Dec 21, 2011	18.08	18.25	17.76	17.90	314,411	-0.29(-1.59%)
Dec 20, 2011	18.73	18.93	18.07	18.19	476,913	-0.06(-0.33%)
Dec 19, 2011	18.36	19.04	18.16	18.25	524,417	-1.00(-5.19%)
Dec 16, 2011	20.02	20.35	19.24	19.25	733,936	-0.52(-2.63%)
Dec 15, 2011	20.30	20.38	19.72	19.77	231,075	-0.23(-1.15%)
Dec 14, 2011	20.16	20.36	19.60	20.00	382,643	-0.44(-2.15%)
Dec 13, 2011	20.92	21.50	20.34	20.44	438,518	-0.15(-0.73%)
Dec 12, 2011	20.86	20.99	20.18	20.59	181,932	-0.52(-2.46%)
Dec 09, 2011	20.21	21.17	19.82	21.11	370,457	+1.20(+6.03%)
Dec 08, 2011	20.26	20.69	19.74	19.91	167,624	-0.64(-3.11%)
Dec 07, 2011	20.42	20.73	19.92	20.55	189,157	-0.05(-0.24%)
Dec 06, 2011	20.32	20.60	20.07	20.60	262,391	+0.30(+1.48%)
Dec 05, 2011	20.38	20.48	19.90	20.30	279,899	+0.41(+2.06%)
Dec 02, 2011	20.16	20.30	19.63	19.89	271,151	-0.02(-0.10%)

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.