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 (%)
Apr 30, 2007	13.29	13.33	12.58	12.82	207,764	-0.48(-3.61%)
Apr 27, 2007	13.37	13.52	13.22	13.30	97,449	-0.15(-1.12%)
Apr 26, 2007	13.80	13.80	13.33	13.45	84,191	-0.38(-2.75%)
Apr 25, 2007	13.72	13.83	13.66	13.83	87,893	+0.17(+1.24%)
Apr 24, 2007	13.95	13.96	13.59	13.66	172,905	-0.22(-1.59%)
Apr 23, 2007	13.70	13.89	13.16	13.88	206,180	+0.11(+0.80%)
Apr 20, 2007	13.83	13.83	13.55	13.77	169,770	+0.09(+0.66%)
Apr 19, 2007	13.64	13.75	13.50	13.68	176,320	-0.08(-0.58%)
Apr 18, 2007	13.70	13.91	13.70	13.76	155,590	-0.03(-0.22%)
Apr 17, 2007	13.57	13.84	13.52	13.79	195,089	+0.19(+1.40%)
Apr 16, 2007	13.52	13.60	13.48	13.60	103,841	+0.13(+0.97%)
Apr 13, 2007	13.35	13.47	13.21	13.47	127,018	+0.09(+0.67%)
Apr 12, 2007	13.28	13.50	13.19	13.38	151,555	+0.10(+0.75%)
Apr 11, 2007	13.46	13.46	13.00	13.28	323,552	-0.15(-1.12%)
Apr 10, 2007	13.61	13.61	13.33	13.43	141,513	-0.16(-1.18%)
Apr 09, 2007	13.71	13.72	13.40	13.59	126,512	-0.13(-0.95%)
Apr 05, 2007	13.52	13.72	13.35	13.72	198,121	+0.22(+1.63%)
Apr 04, 2007	13.45	13.63	13.27	13.50	213,113	+0.09(+0.67%)
Apr 03, 2007	13.48	13.85	13.31	13.41	263,854	-0.04(-0.30%)

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.