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 31, 2007	14.47	14.77	14.31	14.71	102,883	+0.19(+1.31%)
Jan 30, 2007	14.49	14.60	14.35	14.52	62,486	+0.02(+0.14%)
Jan 29, 2007	14.16	14.50	14.16	14.50	134,145	+0.21(+1.47%)
Jan 26, 2007	14.30	14.44	14.15	14.29	105,608	+0.00(+0.00%)
Jan 25, 2007	14.37	14.37	14.10	14.29	86,031	-0.08(-0.56%)
Jan 24, 2007	14.43	14.48	14.28	14.37	41,577	-0.01(-0.07%)
Jan 23, 2007	14.08	14.46	14.07	14.38	55,462	+0.25(+1.77%)
Jan 22, 2007	14.21	14.36	14.12	14.13	150,222	-0.46(-3.15%)
Jan 19, 2007	14.46	14.64	14.13	14.59	166,391	+0.08(+0.55%)
Jan 18, 2007	14.70	14.73	14.40	14.51	89,797	-0.21(-1.43%)
Jan 17, 2007	14.74	14.79	14.63	14.72	117,165	-0.01(-0.07%)
Jan 16, 2007	14.65	14.79	14.52	14.73	143,126	+0.14(+0.96%)
Jan 12, 2007	14.23	14.62	14.20	14.59	161,926	+0.33(+2.31%)
Jan 11, 2007	13.80	14.29	13.80	14.26	166,502	+0.36(+2.59%)
Jan 10, 2007	13.80	13.98	13.19	13.90	371,012	-0.06(-0.43%)
Jan 09, 2007	14.14	14.29	13.60	13.96	234,736	-0.15(-1.06%)
Jan 08, 2007	14.49	14.79	13.99	14.11	195,987	-0.03(-0.21%)
Jan 05, 2007	14.31	15.00	14.05	14.14	272,078	-0.21(-1.46%)
Jan 04, 2007	14.04	14.49	13.94	14.35	186,032	+0.30(+2.14%)

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.