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 (%)
Feb 28, 2020 150.00 153.39 147.28 150.26 1,047,400 -3.71(-2.41%)
Feb 27, 2020 150.10 159.18 149.07 153.97 850,836 -0.12(-0.08%)
Feb 26, 2020 159.58 161.27 154.01 154.09 796,759 -4.71(-2.97%)
Feb 25, 2020 167.00 167.00 157.89 158.80 680,871 -6.49(-3.93%)
Feb 24, 2020 163.43 166.27 160.73 165.29 746,221 -1.45(-0.87%)
Feb 21, 2020 167.39 168.02 164.88 166.74 458,600 -1.34(-0.80%)
Feb 20, 2020 168.45 169.18 165.17 168.08 697,107 +0.18(+0.11%)
Feb 19, 2020 170.14 171.21 167.66 167.90 618,044 -1.10(-0.65%)
Feb 18, 2020 167.22 170.91 166.51 169.00 626,575 +1.78(+1.06%)
Feb 14, 2020 165.00 168.09 163.20 167.22 625,200 +2.42(+1.47%)
Feb 13, 2020 167.80 167.86 162.55 164.80 1,281,331 -2.14(-1.28%)
Feb 12, 2020 169.09 172.35 166.25 166.94 1,727,309 -8.88(-5.05%)
Feb 11, 2020 175.50 179.25 172.70 175.82 838,974 +1.74(+1.00%)
Feb 10, 2020 187.19 187.74 172.50 174.08 1,425,555 -12.83(-6.86%)
Feb 07, 2020 193.92 194.00 184.00 186.91 1,032,000 -9.10(-4.64%)
Feb 06, 2020 175.41 199.26 171.15 196.01 1,625,313 +5.28(+2.77%)
Feb 05, 2020 192.74 194.33 188.62 190.73 870,575 -0.17(-0.09%)
Feb 04, 2020 187.81 192.72 186.25 190.90 526,437 +4.95(+2.66%)
Feb 03, 2020 186.45 190.09 184.84 185.95 508,882 -0.34(-0.18%)
Jan 31, 2020 186.34 188.83 183.44 186.29 430,200 -0.56(-0.30%)
Jan 30, 2020 187.70 189.40 183.66 186.85 502,792 -2.00(-1.06%)
Jan 29, 2020 186.00 192.63 185.34 188.85 711,984 +1.84(+0.98%)
Jan 28, 2020 182.26 187.12 181.61 187.01 592,522 +5.56(+3.06%)
Jan 27, 2020 179.11 183.72 178.00 181.45 567,231 -1.53(-0.84%)
Jan 24, 2020 185.14 187.50 181.56 182.98 557,900 -1.48(-0.80%)
Jan 23, 2020 184.24 185.00 181.33 184.46 625,725 +0.04(+0.02%)
Jan 22, 2020 189.38 191.79 183.93 184.42 818,686 -5.49(-2.89%)
Jan 21, 2020 182.58 192.74 180.74 189.91 1,070,820 +8.63(+4.76%)
Jan 17, 2020 180.77 184.94 179.39 181.28 1,023,400 -0.16(-0.09%)
Jan 16, 2020 178.80 184.16 178.30 181.44 896,367 +3.52(+1.98%)
Jan 15, 2020 173.58 178.33 171.65 177.92 1,361,367 +5.19(+3.00%)
Jan 14, 2020 170.18 174.77 169.00 172.73 1,060,155 +4.63(+2.75%)
Jan 13, 2020 166.50 169.98 155.77 168.10 3,980,193 -20.96(-11.09%)
Jan 10, 2020 190.60 195.49 185.33 189.06 1,488,300 +5.46(+2.97%)
Jan 09, 2020 180.19 183.80 179.25 183.60 975,770 +4.91(+2.75%)
Jan 08, 2020 178.38 180.73 174.29 178.69 1,122,415 -1.66(-0.92%)
Jan 07, 2020 178.83 182.44 177.19 180.35 990,856 +1.31(+0.73%)
Jan 06, 2020 166.53 179.42 166.02 179.04 1,505,686 +12.22(+7.33%)
Jan 03, 2020 166.83 169.32 165.24 166.82 746,100 -1.99(-1.18%)
Jan 02, 2020 172.51 173.86 167.14 168.81 742,626 -1.78(-1.04%)
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%)
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.