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, 2019 167.33 171.19 167.26 170.59 767,700 +3.30(+1.97%)
Dec 30, 2019 169.69 170.70 166.08 167.29 619,209 -1.98(-1.17%)
Dec 27, 2019 171.73 172.36 169.16 169.27 360,400 -1.74(-1.02%)
Dec 26, 2019 172.58 175.25 169.41 171.01 464,334 -1.29(-0.75%)
Dec 24, 2019 171.33 174.40 171.25 172.30 387,000 +1.86(+1.09%)
Dec 23, 2019 164.09 170.84 161.67 170.44 1,090,867 +7.55(+4.64%)
Dec 20, 2019 168.80 168.80 162.25 162.89 2,106,000 -6.54(-3.86%)
Dec 19, 2019 172.09 174.75 165.13 169.43 1,566,341 -7.58(-4.28%)
Dec 18, 2019 179.85 181.10 176.69 177.01 385,654 -1.92(-1.07%)
Dec 17, 2019 176.30 179.46 172.50 178.93 631,996 +2.62(+1.49%)
Dec 16, 2019 179.09 179.99 172.28 176.31 798,507 -5.54(-3.05%)
Dec 13, 2019 179.15 183.13 175.25 181.85 490,500 +2.70(+1.51%)
Dec 12, 2019 179.27 181.77 177.13 179.15 624,631 +0.28(+0.16%)
Dec 11, 2019 179.53 181.89 178.05 178.87 478,941 -0.88(-0.49%)
Dec 10, 2019 182.16 185.02 178.05 179.75 615,582 -1.94(-1.07%)
Dec 09, 2019 189.30 189.83 179.54 181.69 749,343 -7.53(-3.98%)
Dec 06, 2019 191.08 192.10 187.40 189.22 477,700 +0.15(+0.08%)
Dec 05, 2019 194.04 195.46 188.71 189.07 381,702 -4.82(-2.49%)
Dec 04, 2019 193.24 194.56 188.65 193.89 421,646 +2.74(+1.43%)
Dec 03, 2019 190.31 193.10 188.31 191.15 458,351 -1.07(-0.56%)
Dec 02, 2019 196.27 197.87 189.52 192.22 550,141 -3.96(-2.02%)
Nov 29, 2019 196.51 200.97 195.17 196.18 371,700 -0.61(-0.31%)
Nov 27, 2019 194.97 202.87 194.28 196.79 747,300 +2.53(+1.30%)
Nov 26, 2019 187.62 195.04 186.00 194.26 1,130,423 +6.69(+3.57%)
Nov 25, 2019 182.00 188.89 181.21 187.57 744,626 +5.57(+3.06%)
Nov 22, 2019 188.13 190.81 180.88 182.00 804,200 -4.66(-2.50%)
Nov 21, 2019 185.52 188.00 178.74 186.66 773,738 +1.41(+0.76%)
Nov 20, 2019 184.34 192.01 184.34 185.25 1,159,581 +0.91(+0.49%)
Nov 19, 2019 179.19 189.09 172.09 184.34 2,418,271 +6.25(+3.51%)
Nov 18, 2019 216.85 218.95 177.54 178.09 3,295,985 -45.14(-20.22%)
Nov 15, 2019 221.82 224.36 220.00 223.23 323,800 +2.28(+1.03%)
Nov 14, 2019 219.77 222.79 217.75 220.95 294,382 +0.94(+0.43%)
Nov 13, 2019 221.98 223.73 218.91 220.01 410,849 -3.53(-1.58%)
Nov 12, 2019 220.40 227.28 218.36 223.54 552,518 +3.46(+1.57%)
Nov 11, 2019 217.84 221.32 216.91 220.08 490,881 +0.46(+0.21%)
Nov 08, 2019 218.02 219.99 214.40 219.62 385,600 +0.49(+0.22%)
Nov 07, 2019 216.07 221.85 215.84 219.13 527,992 +4.52(+2.11%)
Nov 06, 2019 217.49 217.89 213.25 214.61 566,735 -2.93(-1.35%)
Nov 05, 2019 220.23 220.46 214.50 217.54 579,692 -2.88(-1.31%)
Nov 04, 2019 218.08 220.55 214.11 220.42 761,516 +3.63(+1.67%)
Nov 01, 2019 207.50 216.98 203.18 216.79 1,059,500 +9.21(+4.44%)
Oct 31, 2019 189.16 210.76 187.50 207.58 2,406,064 +25.81(+14.20%)
Oct 30, 2019 184.07 184.48 177.75 181.77 1,031,029 -3.18(-1.72%)
Oct 29, 2019 181.32 186.60 180.51 184.95 1,017,500 +1.04(+0.57%)
Oct 28, 2019 183.76 186.26 180.36 183.91 528,296 +1.57(+0.86%)
Oct 25, 2019 180.48 183.70 179.46 182.34 438,600 +2.38(+1.32%)
Oct 24, 2019 178.86 183.20 177.90 179.96 551,844 +1.23(+0.69%)
Oct 23, 2019 171.74 184.17 170.62 178.73 765,921 +7.90(+4.62%)
Oct 22, 2019 176.68 177.53 170.58 170.83 450,612 -5.14(-2.92%)
Oct 21, 2019 177.03 177.91 175.30 175.97 568,907 +0.67(+0.38%)
Oct 18, 2019 177.22 178.86 172.43 175.30 416,600 -1.22(-0.69%)
Oct 17, 2019 179.03 179.10 176.20 176.52 450,485 -2.15(-1.20%)
Oct 16, 2019 177.27 180.19 175.67 178.67 440,447 +0.80(+0.45%)
Oct 15, 2019 177.14 179.70 175.64 177.87 608,295 +1.36(+0.77%)
Oct 14, 2019 169.58 177.50 169.30 176.51 814,758 +6.87(+4.05%)
Oct 11, 2019 164.10 173.22 163.73 169.64 647,000 +7.30(+4.50%)
Oct 10, 2019 159.12 162.58 155.02 162.34 1,108,450 +1.09(+0.68%)
Oct 09, 2019 160.10 161.25 157.47 161.25 792,727 +1.76(+1.10%)
Oct 08, 2019 163.50 164.38 158.45 159.49 811,785 -4.94(-3.00%)
Oct 07, 2019 167.02 169.66 164.31 164.43 524,905 -4.82(-2.85%)
Oct 04, 2019 168.57 170.98 167.98 169.25 473,200 +2.22(+1.33%)
Oct 03, 2019 162.90 167.04 159.40 167.03 761,276 +3.64(+2.23%)
Oct 02, 2019 168.63 169.07 163.22 163.39 684,929 -6.82(-4.01%)
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.