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 (%)
Feb 28, 2020	150.00	153.39	147.28	150.26	1,047,400	-3.71(-2.41%)
Feb 27, 2020	150.10	159.18	149.07	153.97	850,836	-0.12(-0.08%)
Feb 26, 2020	159.58	161.27	154.01	154.09	796,759	-4.71(-2.97%)
Feb 25, 2020	167.00	167.00	157.89	158.80	680,871	-6.49(-3.93%)
Feb 24, 2020	163.43	166.27	160.73	165.29	746,221	-1.45(-0.87%)
Feb 21, 2020	167.39	168.02	164.88	166.74	458,600	-1.34(-0.80%)
Feb 20, 2020	168.45	169.18	165.17	168.08	697,107	+0.18(+0.11%)
Feb 19, 2020	170.14	171.21	167.66	167.90	618,044	-1.10(-0.65%)
Feb 18, 2020	167.22	170.91	166.51	169.00	626,575	+1.78(+1.06%)
Feb 14, 2020	165.00	168.09	163.20	167.22	625,200	+2.42(+1.47%)
Feb 13, 2020	167.80	167.86	162.55	164.80	1,281,331	-2.14(-1.28%)
Feb 12, 2020	169.09	172.35	166.25	166.94	1,727,309	-8.88(-5.05%)
Feb 11, 2020	175.50	179.25	172.70	175.82	838,974	+1.74(+1.00%)
Feb 10, 2020	187.19	187.74	172.50	174.08	1,425,555	-12.83(-6.86%)
Feb 07, 2020	193.92	194.00	184.00	186.91	1,032,000	-9.10(-4.64%)
Feb 06, 2020	175.41	199.26	171.15	196.01	1,625,313	+5.28(+2.77%)
Feb 05, 2020	192.74	194.33	188.62	190.73	870,575	-0.17(-0.09%)
Feb 04, 2020	187.81	192.72	186.25	190.90	526,437	+4.95(+2.66%)

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.