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, 2010 9.700 9.800 9.590 9.610 141,002 -0.10(-1.03%)
Dec 30, 2010 9.850 9.875 9.700 9.710 98,214 -0.14(-1.42%)
Dec 29, 2010 9.780 9.860 9.760 9.850 73,976 +0.08(+0.82%)
Dec 28, 2010 9.800 9.800 9.710 9.770 119,325 +0.02(+0.21%)
Dec 27, 2010 9.520 9.770 9.500 9.750 93,133 +0.20(+2.04%)
Dec 23, 2010 9.430 9.600 9.310 9.555 246,048 +0.07(+0.79%)
Dec 22, 2010 9.450 9.500 9.306 9.480 219,299 +0.06(+0.64%)
Dec 21, 2010 9.290 9.540 9.200 9.420 451,668 +0.19(+2.06%)
Dec 20, 2010 9.180 9.350 9.180 9.230 109,304 +0.04(+0.44%)
Dec 17, 2010 9.150 9.290 9.050 9.190 667,103 -0.03(-0.33%)
Dec 16, 2010 9.190 9.280 9.120 9.220 267,344 +0.00(+0.00%)
Dec 15, 2010 9.130 9.310 8.970 9.220 1,321,081 +0.11(+1.15%)
Dec 14, 2010 9.190 9.200 9.020 9.115 628,724 -0.04(-0.49%)
Dec 13, 2010 9.460 9.500 8.970 9.160 383,028 -0.30(-3.17%)
Dec 10, 2010 9.420 9.500 9.250 9.460 446,793 +0.03(+0.32%)
Dec 09, 2010 9.410 9.500 9.320 9.430 503,497 +0.18(+1.95%)
Dec 08, 2010 9.670 9.670 9.180 9.250 948,169 -0.62(-6.28%)
Dec 07, 2010 10.66 10.70 9.550 9.870 2,297,115 -2.32(-19.03%)
Dec 06, 2010 11.67 12.25 11.60 12.19 122,031 +0.47(+4.01%)
Dec 03, 2010 11.42 11.75 11.40 11.72 49,945 +0.22(+1.91%)
Dec 02, 2010 11.65 11.90 11.49 11.50 68,169 -0.15(-1.29%)
Dec 01, 2010 11.69 12.04 11.53 11.65 113,941 +0.17(+1.48%)
Nov 30, 2010 11.77 11.77 11.42 11.48 123,818 -0.49(-4.09%)
Nov 29, 2010 11.64 12.00 11.46 11.97 107,775 +0.23(+1.96%)
Nov 26, 2010 11.72 11.88 11.64 11.74 28,381 -0.06(-0.51%)
Nov 24, 2010 11.75 11.80 11.80 11.80 68,502 +0.20(+1.72%)
Nov 23, 2010 11.41 11.68 11.15 11.60 87,870 +0.03(+0.26%)
Nov 22, 2010 11.91 11.91 11.37 11.57 66,338 -0.41(-3.42%)
Nov 19, 2010 11.81 12.00 11.72 11.98 77,952 +0.18(+1.53%)
Nov 18, 2010 11.73 11.88 11.62 11.80 75,380 +0.12(+1.03%)
Nov 17, 2010 11.53 11.71 11.37 11.68 62,243 +0.15(+1.30%)
Nov 16, 2010 11.70 11.74 11.43 11.53 97,941 -0.27(-2.29%)
Nov 15, 2010 11.91 11.99 11.76 11.80 78,380 -0.03(-0.25%)
Nov 12, 2010 11.81 11.95 11.77 11.83 61,654 -0.11(-0.92%)
Nov 11, 2010 11.95 12.19 11.81 11.94 90,771 -0.15(-1.24%)
Nov 10, 2010 11.85 12.10 11.72 12.09 73,524 +0.31(+2.63%)
Nov 09, 2010 12.03 12.06 11.72 11.78 147,643 -0.22(-1.83%)
Nov 08, 2010 11.84 12.06 11.80 12.00 107,780 +0.13(+1.10%)
Nov 05, 2010 11.94 12.00 11.69 11.87 122,604 -0.01(-0.08%)
Nov 04, 2010 11.09 11.95 11.09 11.88 282,595 +0.98(+8.99%)
Nov 03, 2010 10.71 10.90 10.55 10.90 140,264 +0.19(+1.77%)
Nov 02, 2010 10.54 10.72 10.34 10.71 147,467 +0.27(+2.59%)
Nov 01, 2010 10.32 10.50 10.31 10.44 126,812 +0.13(+1.26%)
Oct 29, 2010 10.22 10.35 10.22 10.31 79,057 +0.01(+0.10%)
Oct 28, 2010 10.64 10.64 10.26 10.30 103,572 -0.24(-2.28%)
Oct 27, 2010 10.61 10.65 10.50 10.54 117,981 -0.16(-1.50%)
Oct 25, 2010 10.59 10.74 10.55 10.70 123,835 +0.15(+1.42%)
Oct 22, 2010 9.930 10.57 9.930 10.55 67,502 +0.04(+0.38%)
Oct 21, 2010 10.78 10.91 10.47 10.51 143,876 -0.19(-1.78%)
Oct 20, 2010 10.68 10.90 10.65 10.70 86,669 +0.09(+0.85%)
Oct 19, 2010 10.71 10.87 10.50 10.61 100,947 -0.27(-2.48%)
Oct 18, 2010 11.01 11.09 10.79 10.88 150,789 -0.10(-0.91%)
Oct 15, 2010 10.86 11.05 10.61 10.98 170,708 +0.26(+2.43%)
Oct 14, 2010 10.85 10.92 10.59 10.72 63,186 -0.17(-1.56%)
Oct 13, 2010 10.77 10.94 10.62 10.89 132,984 +0.18(+1.68%)
Oct 12, 2010 10.57 10.78 10.38 10.71 71,550 +0.08(+0.75%)
Oct 11, 2010 10.76 10.76 10.60 10.63 37,656 -0.17(-1.57%)
Oct 08, 2010 10.67 10.87 10.64 10.80 95,191 -0.06(-0.55%)
Oct 07, 2010 11.03 11.03 10.80 10.86 57,107 -0.07(-0.64%)
Oct 06, 2010 11.11 11.35 10.86 10.93 162,828 -0.19(-1.71%)
Oct 05, 2010 10.87 11.28 10.83 11.12 385,842 +0.38(+3.54%)
Oct 04, 2010 10.59 10.77 10.52 10.74 145,180 +0.14(+1.32%)
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.