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 (%)
Jan 31, 2006 10.88 11.01 10.55 10.95 111,699 +0.00(+0.00%)
Jan 30, 2006 10.81 10.99 10.71 10.95 76,229 +0.09(+0.83%)
Jan 27, 2006 10.94 11.13 10.72 10.86 56,133 -0.04(-0.37%)
Jan 26, 2006 10.72 11.05 10.43 10.90 117,140 +0.31(+2.93%)
Jan 25, 2006 10.54 10.72 10.43 10.59 71,012 -0.06(-0.56%)
Jan 24, 2006 10.37 10.70 10.37 10.65 33,678 +0.36(+3.50%)
Jan 23, 2006 10.20 10.52 10.11 10.29 92,050 +0.13(+1.28%)
Jan 20, 2006 10.34 10.37 10.10 10.16 59,650 -0.14(-1.36%)
Jan 19, 2006 10.29 10.30 10.02 10.30 55,734 -0.06(-0.58%)
Jan 18, 2006 9.880 10.40 9.880 10.36 41,460 +0.46(+4.65%)
Jan 17, 2006 10.17 10.18 9.870 9.900 51,374 -0.37(-3.60%)
Jan 13, 2006 10.59 10.78 10.20 10.27 52,034 -0.44(-4.11%)
Jan 12, 2006 10.61 10.73 10.50 10.71 60,600 +0.16(+1.52%)
Jan 11, 2006 10.21 10.67 10.15 10.55 151,276 +0.34(+3.33%)
Jan 10, 2006 10.00 10.21 9.950 10.21 53,002 +0.06(+0.59%)
Jan 09, 2006 9.590 10.16 9.590 10.15 134,726 +0.40(+4.10%)
Jan 06, 2006 9.740 9.800 9.440 9.750 43,901 +0.20(+2.09%)
Jan 05, 2006 9.740 9.760 9.410 9.550 51,111 -0.07(-0.73%)
Jan 04, 2006 9.420 9.730 9.240 9.620 59,461 +0.27(+2.89%)
Jan 03, 2006 9.240 9.440 9.120 9.350 66,868 +0.11(+1.19%)
Dec 30, 2005 9.430 9.480 9.170 9.240 69,151 -0.24(-2.53%)
Dec 29, 2005 9.440 9.570 9.410 9.480 67,143 -0.03(-0.32%)
Dec 28, 2005 9.410 9.570 9.350 9.510 68,700 +0.08(+0.85%)
Dec 27, 2005 9.350 9.540 9.350 9.430 88,200 +0.04(+0.43%)
Dec 23, 2005 9.360 9.440 9.350 9.390 32,890 +0.01(+0.11%)
Dec 22, 2005 9.090 9.500 9.040 9.380 73,502 +0.21(+2.29%)
Dec 21, 2005 8.870 9.270 8.870 9.170 139,472 +0.26(+2.92%)
Dec 20, 2005 8.810 9.130 8.810 8.910 50,223 +0.04(+0.45%)
Dec 19, 2005 9.060 9.140 8.810 8.870 86,041 -0.19(-2.10%)
Dec 16, 2005 9.250 9.296 8.950 9.060 162,179 -0.13(-1.41%)
Dec 15, 2005 8.950 9.310 8.920 9.190 62,129 +0.27(+3.03%)
Dec 14, 2005 9.090 9.230 8.900 8.920 56,889 -0.28(-3.04%)
Dec 13, 2005 9.200 9.300 8.970 9.200 50,114 -0.04(-0.43%)
Dec 12, 2005 9.150 9.490 9.150 9.240 99,844 -0.08(-0.86%)
Dec 09, 2005 9.010 9.450 9.010 9.320 71,545 +0.26(+2.87%)
Dec 08, 2005 9.050 9.070 8.950 9.060 58,582 +0.06(+0.67%)
Dec 07, 2005 9.040 9.100 8.980 9.000 57,748 +0.00(+0.00%)
Dec 06, 2005 9.000 9.340 9.000 9.000 68,128 +0.01(+0.11%)
Dec 05, 2005 9.000 9.100 8.970 8.990 65,267 -0.06(-0.66%)
Dec 02, 2005 8.790 9.140 8.700 9.050 182,440 +0.30(+3.43%)
Dec 01, 2005 8.800 8.820 8.670 8.750 78,506 +0.01(+0.11%)
Nov 30, 2005 8.750 8.820 8.630 8.740 63,372 -0.02(-0.23%)
Nov 29, 2005 8.930 8.970 8.730 8.760 58,979 -0.06(-0.68%)
Nov 28, 2005 8.810 8.960 8.790 8.820 52,032 -0.01(-0.11%)
Nov 25, 2005 8.750 8.910 8.730 8.830 7,608 +0.01(+0.11%)
Nov 23, 2005 8.910 9.000 8.820 8.820 41,281 -0.16(-1.78%)
Nov 22, 2005 8.990 9.070 8.860 8.980 67,775 -0.08(-0.88%)
Nov 21, 2005 8.940 9.090 8.890 9.060 53,571 +0.06(+0.67%)
Nov 18, 2005 9.080 9.080 8.890 9.000 69,323 +0.07(+0.78%)
Nov 17, 2005 8.770 8.950 8.710 8.930 75,636 +0.16(+1.82%)
Nov 16, 2005 9.050 9.050 8.720 8.770 82,709 -0.21(-2.34%)
Nov 15, 2005 8.920 9.110 8.920 8.980 72,108 -0.08(-0.88%)
Nov 14, 2005 9.600 9.600 9.010 9.060 100,628 -0.47(-4.93%)
Nov 11, 2005 9.580 9.720 9.500 9.530 77,005 -0.09(-0.94%)
Nov 10, 2005 9.670 9.850 9.280 9.620 122,036 -0.05(-0.52%)
Nov 09, 2005 9.230 9.670 9.120 9.670 169,322 +0.53(+5.80%)
Nov 08, 2005 8.940 9.590 8.930 9.140 99,852 +0.17(+1.90%)
Nov 07, 2005 9.030 9.090 8.781 8.970 118,768 -0.12(-1.32%)
Nov 04, 2005 9.250 9.480 8.750 9.090 145,739 +0.38(+4.36%)
Nov 03, 2005 8.300 8.740 8.300 8.710 286,015 +0.40(+4.81%)
Nov 02, 2005 8.500 8.560 7.990 8.310 205,680 -0.19(-2.24%)
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.