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 (%)
Dec 29, 2006	14.64	14.73	13.70	14.10	289,335	-0.44(-3.03%)
Dec 28, 2006	14.85	14.89	14.41	14.54	314,338	+0.25(+1.75%)
Dec 27, 2006	13.85	14.30	13.85	14.29	97,831	+0.43(+3.10%)
Dec 26, 2006	13.85	13.98	13.75	13.86	92,995	-0.03(-0.22%)
Dec 22, 2006	14.09	14.13	13.79	13.89	144,062	-0.16(-1.14%)
Dec 21, 2006	14.15	15.09	14.00	14.05	294,006	+0.56(+4.15%)
Dec 20, 2006	13.50	13.61	13.42	13.49	83,388	-0.01(-0.07%)
Dec 19, 2006	13.50	13.66	13.22	13.50	103,563	-0.04(-0.30%)
Dec 18, 2006	13.10	13.63	13.08	13.54	202,725	+0.45(+3.44%)
Dec 15, 2006	13.15	13.21	13.09	13.09	132,056	-0.03(-0.23%)
Dec 14, 2006	13.12	13.25	13.10	13.12	64,698	-0.03(-0.23%)
Dec 13, 2006	12.94	13.21	12.94	13.15	79,341	+0.25(+1.94%)
Dec 12, 2006	13.23	13.43	12.89	12.90	86,454	-0.33(-2.49%)
Dec 11, 2006	13.22	13.41	13.02	13.23	84,662	-0.10(-0.75%)
Dec 08, 2006	12.84	13.53	12.80	13.33	150,800	+0.43(+3.33%)
Dec 07, 2006	13.04	13.04	12.60	12.90	127,439	-0.15(-1.15%)
Dec 06, 2006	12.96	13.23	12.90	13.05	90,346	-0.02(-0.15%)
Dec 05, 2006	12.75	13.13	12.57	13.07	140,564	+0.42(+3.32%)
Dec 04, 2006	12.46	12.74	12.46	12.65	210,802	+0.21(+1.69%)

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.