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 (%)
Sep 30, 2019	175.79	180.43	174.00	177.89	624,474	+2.00(+1.14%)
Sep 27, 2019	179.31	179.39	174.44	175.89	589,600	-1.76(-0.99%)
Sep 26, 2019	185.51	185.51	175.74	177.65	631,974	-7.63(-4.12%)
Sep 25, 2019	186.32	186.77	181.20	185.28	366,614	+0.93(+0.50%)
Sep 24, 2019	186.02	189.28	181.29	184.35	758,508	-1.66(-0.89%)
Sep 23, 2019	192.47	192.47	184.75	186.01	704,752	-6.75(-3.50%)
Sep 20, 2019	193.00	196.49	191.68	192.76	1,104,000	+0.44(+0.23%)
Sep 19, 2019	191.52	193.65	189.32	192.32	381,002	+1.65(+0.87%)
Sep 18, 2019	190.06	191.37	187.23	190.67	287,782	+0.13(+0.07%)
Sep 17, 2019	189.71	191.80	188.33	190.54	345,660	+0.00(+0.00%)
Sep 16, 2019	185.00	191.66	182.58	190.54	604,005	+4.13(+2.22%)
Sep 13, 2019	188.18	190.59	186.27	186.41	509,500	-1.61(-0.86%)
Sep 12, 2019	191.58	193.53	183.90	188.02	506,743	-3.05(-1.60%)
Sep 11, 2019	191.96	192.98	187.59	191.07	484,785	-0.75(-0.39%)
Sep 10, 2019	186.00	192.99	185.22	191.82	646,952	+5.01(+2.68%)
Sep 09, 2019	190.16	190.16	183.08	186.81	429,444	-2.62(-1.38%)
Sep 06, 2019	191.00	192.38	188.35	189.43	271,100	-0.82(-0.43%)
Sep 05, 2019	185.07	191.02	182.82	190.25	403,133	+6.87(+3.75%)
Sep 04, 2019	185.84	186.99	180.00	183.38	458,245	-0.26(-0.14%)

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.