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 (%)
Apr 30, 2010 9.800 9.900 9.500 9.640 212,210 -0.16(-1.63%)
Apr 29, 2010 9.280 9.800 9.186 9.800 190,202 +0.57(+6.18%)
Apr 28, 2010 9.260 9.330 9.150 9.230 178,637 +0.01(+0.11%)
Apr 27, 2010 9.350 9.450 9.210 9.220 156,374 -0.16(-1.71%)
Apr 26, 2010 9.630 9.650 9.290 9.380 189,770 -0.23(-2.39%)
Apr 23, 2010 9.950 9.950 9.600 9.610 186,597 -0.24(-2.44%)
Apr 22, 2010 9.600 9.860 9.518 9.850 156,949 +0.14(+1.44%)
Apr 21, 2010 9.580 9.750 9.350 9.710 296,097 +0.11(+1.15%)
Apr 20, 2010 9.320 9.600 9.320 9.600 187,598 +0.28(+3.00%)
Apr 19, 2010 9.210 9.340 8.920 9.320 545,258 +0.10(+1.08%)
Apr 16, 2010 9.500 9.510 9.200 9.220 263,270 -0.28(-2.95%)
Apr 15, 2010 9.600 9.700 9.460 9.500 110,409 -0.14(-1.45%)
Apr 14, 2010 9.490 9.720 9.490 9.640 135,906 +0.19(+2.01%)
Apr 13, 2010 9.380 9.510 9.260 9.450 136,528 +0.01(+0.11%)
Apr 12, 2010 9.350 9.460 9.240 9.440 170,759 +0.13(+1.40%)
Apr 09, 2010 9.500 9.640 9.250 9.310 175,076 -0.16(-1.69%)
Apr 08, 2010 9.650 9.710 9.450 9.470 123,341 -0.17(-1.76%)
Apr 07, 2010 9.880 10.11 9.530 9.640 279,871 -0.29(-2.92%)
Apr 06, 2010 10.17 10.20 9.880 9.930 492,124 -0.22(-2.17%)
Apr 05, 2010 10.07 10.23 9.950 10.15 648,532 +0.15(+1.50%)
Apr 01, 2010 10.36 10.00 10.00 10.00 439,400 -0.32(-3.10%)
Mar 31, 2010 10.93 10.93 10.23 10.32 294,473 -0.68(-6.18%)
Mar 30, 2010 10.85 11.15 10.68 11.00 198,044 +0.17(+1.57%)
Mar 29, 2010 10.65 10.90 10.65 10.83 164,741 +0.22(+2.07%)
Mar 26, 2010 10.32 10.62 10.32 10.61 250,425 +0.31(+3.01%)
Mar 25, 2010 10.48 10.70 10.29 10.30 130,968 -0.14(-1.34%)
Mar 24, 2010 10.31 10.48 10.31 10.44 159,161 +0.04(+0.38%)
Mar 23, 2010 10.22 10.42 10.14 10.40 102,209 +0.18(+1.76%)
Mar 22, 2010 10.03 10.36 10.03 10.22 137,996 +0.14(+1.39%)
Mar 19, 2010 10.40 10.40 10.08 10.08 326,924 -0.27(-2.61%)
Mar 18, 2010 10.28 10.40 10.18 10.35 110,968 +0.04(+0.39%)
Mar 17, 2010 10.28 10.48 10.23 10.31 168,191 +0.02(+0.19%)
Mar 16, 2010 10.35 10.37 10.25 10.29 252,287 -0.06(-0.58%)
Mar 15, 2010 10.28 10.39 10.24 10.35 225,172 -0.04(-0.38%)
Mar 12, 2010 10.80 10.80 10.26 10.39 307,291 -0.39(-3.62%)
Mar 11, 2010 10.86 10.96 10.72 10.78 153,588 -0.17(-1.55%)
Mar 10, 2010 10.85 11.00 10.82 10.95 164,122 +0.07(+0.64%)
Mar 09, 2010 10.90 10.99 10.41 10.88 209,233 -0.07(-0.64%)
Mar 08, 2010 10.83 10.99 10.70 10.95 106,034 +0.17(+1.58%)
Mar 05, 2010 10.64 10.83 10.55 10.78 210,257 +0.16(+1.51%)
Mar 04, 2010 10.53 10.75 10.45 10.62 133,106 +0.14(+1.34%)
Mar 03, 2010 10.55 10.68 10.22 10.48 198,792 -0.02(-0.19%)
Mar 02, 2010 10.15 10.57 10.05 10.50 195,871 +0.34(+3.35%)
Mar 01, 2010 10.18 10.41 10.12 10.16 156,835 +0.05(+0.49%)
Feb 26, 2010 10.15 10.27 10.02 10.11 220,090 +0.00(+0.00%)
Feb 25, 2010 9.860 10.17 9.860 10.11 455,629 +0.12(+1.20%)
Feb 24, 2010 10.03 10.13 9.960 9.990 264,428 -0.04(-0.40%)
Feb 23, 2010 10.01 10.05 9.820 10.03 301,650 +0.01(+0.10%)
Feb 22, 2010 10.01 10.10 9.800 10.02 221,657 +0.07(+0.70%)
Feb 19, 2010 10.00 10.11 9.720 9.950 232,146 -0.04(-0.40%)
Feb 18, 2010 9.820 10.11 9.800 9.990 327,569 +0.13(+1.32%)
Feb 17, 2010 9.850 9.940 9.590 9.860 186,216 +0.05(+0.51%)
Feb 16, 2010 9.580 9.895 9.500 9.810 197,197 +0.15(+1.55%)
Feb 12, 2010 9.490 9.660 9.660 9.660 283,300 +0.07(+0.73%)
Feb 11, 2010 9.460 9.730 9.460 9.590 337,135 +0.07(+0.74%)
Feb 10, 2010 9.350 9.690 9.190 9.520 422,099 +0.18(+1.93%)
Feb 09, 2010 8.970 9.350 8.910 9.340 508,749 +0.48(+5.42%)
Feb 08, 2010 8.400 8.920 8.291 8.860 516,853 +0.43(+5.10%)
Feb 05, 2010 8.310 8.450 8.200 8.430 207,361 +0.16(+1.93%)
Feb 04, 2010 8.000 8.440 7.950 8.270 1,248,501 +0.26(+3.25%)
Feb 03, 2010 7.980 8.080 7.870 8.010 240,619 -0.02(-0.25%)
Feb 02, 2010 7.920 8.090 7.900 8.030 251,454 +0.10(+1.26%)
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.