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 (%)
Jan 29, 2016	81.96	85.49	81.34	85.33	608,453	+3.56(+4.35%)
Jan 28, 2016	83.79	84.75	80.22	81.77	515,874	-1.58(-1.90%)
Jan 27, 2016	86.53	87.10	83.02	83.35	419,775	-3.27(-3.78%)
Jan 26, 2016	89.52	90.23	85.98	86.62	588,769	-2.67(-2.99%)
Jan 25, 2016	86.66	90.46	86.52	89.29	662,966	+2.61(+3.01%)
Jan 22, 2016	84.23	86.76	83.63	86.68	563,427	+3.74(+4.51%)
Jan 21, 2016	83.42	84.00	81.46	82.94	606,338	-0.23(-0.28%)
Jan 20, 2016	84.75	84.78	79.19	83.17	942,365	-3.08(-3.57%)
Jan 19, 2016	88.60	88.96	84.28	86.25	426,110	-1.16(-1.33%)
Jan 15, 2016	85.16	87.41	87.41	87.41	604,800	-0.47(-0.53%)
Jan 14, 2016	86.10	88.41	83.21	87.88	578,508	+2.07(+2.41%)
Jan 13, 2016	88.96	90.71	85.52	85.81	543,523	-2.51(-2.84%)
Jan 12, 2016	87.56	90.82	86.28	88.32	993,958	+3.32(+3.91%)
Jan 11, 2016	85.13	86.46	83.02	85.00	654,870	+0.42(+0.50%)
Jan 08, 2016	82.66	85.71	82.66	84.58	643,855	+2.66(+3.25%)
Jan 07, 2016	83.71	84.88	81.92	81.92	565,316	-3.38(-3.96%)
Jan 06, 2016	84.01	87.13	83.75	85.30	607,106	+0.30(+0.35%)
Jan 05, 2016	85.20	87.30	83.74	85.00	469,566	-0.24(-0.28%)

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.