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, 2009 8.920 8.730 8.730 8.730 106,100 -0.17(-1.91%)
Dec 30, 2009 8.780 8.930 8.760 8.900 184,868 +0.06(+0.68%)
Dec 29, 2009 8.800 8.840 8.700 8.840 119,362 +0.05(+0.57%)
Dec 28, 2009 8.860 8.990 8.730 8.790 55,436 -0.07(-0.79%)
Dec 24, 2009 8.890 8.900 8.740 8.860 37,947 +0.03(+0.34%)
Dec 23, 2009 8.590 8.870 8.585 8.830 191,190 +0.28(+3.27%)
Dec 22, 2009 8.530 8.610 8.360 8.550 137,549 +0.01(+0.12%)
Dec 21, 2009 8.200 8.550 8.175 8.540 143,420 +0.38(+4.66%)
Dec 18, 2009 8.180 8.280 8.075 8.160 352,828 +0.06(+0.74%)
Dec 17, 2009 8.020 8.260 8.010 8.100 319,557 +0.01(+0.12%)
Dec 16, 2009 8.380 8.440 7.900 8.090 1,058,324 -0.20(-2.41%)
Dec 15, 2009 8.430 8.540 8.200 8.290 118,858 -0.19(-2.24%)
Dec 14, 2009 8.460 8.600 8.360 8.480 78,824 +0.03(+0.36%)
Dec 11, 2009 8.540 8.740 8.310 8.450 197,742 -0.02(-0.24%)
Dec 10, 2009 8.810 8.905 8.420 8.470 127,038 -0.26(-2.98%)
Dec 09, 2009 9.120 9.210 8.700 8.730 151,179 -0.37(-4.07%)
Dec 08, 2009 9.140 9.230 8.990 9.100 84,295 -0.12(-1.30%)
Dec 07, 2009 8.990 9.220 8.990 9.220 130,504 +0.25(+2.79%)
Dec 04, 2009 8.950 9.100 8.810 8.970 257,828 +0.18(+2.05%)
Dec 03, 2009 8.970 8.970 8.750 8.790 149,935 -0.17(-1.90%)
Dec 02, 2009 8.770 9.000 8.770 8.960 80,377 +0.18(+2.05%)
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.