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 31, 2007	15.50	15.60	15.13	15.54	147,449	+0.04(+0.26%)
Dec 28, 2007	15.70	15.76	15.40	15.50	172,638	-0.09(-0.58%)
Dec 27, 2007	15.76	15.87	15.57	15.59	216,210	-0.25(-1.58%)
Dec 26, 2007	15.70	15.96	15.54	15.84	202,649	+0.00(+0.00%)
Dec 24, 2007	15.57	15.84	15.22	15.84	109,194	+0.33(+2.13%)
Dec 21, 2007	15.46	15.74	15.33	15.51	641,380	+0.34(+2.24%)
Dec 20, 2007	15.00	15.69	15.00	15.17	416,304	+0.18(+1.20%)
Dec 19, 2007	15.00	15.40	14.54	14.99	436,218	+0.28(+1.90%)
Dec 18, 2007	14.67	14.74	14.32	14.71	202,557	+0.19(+1.31%)
Dec 17, 2007	14.89	14.91	14.52	14.52	254,875	-0.49(-3.26%)
Dec 14, 2007	14.98	15.15	14.74	15.01	310,715	+0.05(+0.33%)
Dec 13, 2007	14.43	15.00	14.20	14.96	234,446	+0.43(+2.96%)
Dec 12, 2007	14.94	14.97	14.38	14.53	310,639	+0.08(+0.55%)
Dec 11, 2007	14.60	15.00	14.35	14.45	297,818	-0.07(-0.48%)
Dec 10, 2007	13.87	14.73	13.79	14.52	371,890	+0.45(+3.20%)
Dec 07, 2007	13.58	14.30	13.57	14.07	269,483	+0.50(+3.68%)
Dec 06, 2007	12.90	13.63	12.85	13.57	193,174	+0.69(+5.36%)
Dec 05, 2007	12.91	13.13	12.50	12.88	165,118	+0.11(+0.86%)
Dec 04, 2007	12.53	12.91	12.34	12.77	94,941	+0.19(+1.51%)

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.