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, 2003 5.290 5.300 4.820 5.000 42,500 -0.14(-2.70%)
Jan 30, 2003 5.070 5.200 4.900 5.139 44,980 +0.07(+1.36%)
Jan 29, 2003 4.950 5.110 4.780 5.070 40,600 -0.02(-0.39%)
Jan 28, 2003 5.490 5.500 4.870 5.090 127,900 -0.08(-1.55%)
Jan 27, 2003 5.310 5.420 4.820 5.170 144,700 +0.20(+4.02%)
Jan 24, 2003 4.390 5.210 4.250 4.970 230,900 +0.61(+13.99%)
Jan 23, 2003 4.000 4.400 3.900 4.360 83,600 +0.36(+9.00%)
Jan 22, 2003 4.060 4.150 4.000 4.000 23,300 -0.02(-0.50%)
Jan 21, 2003 4.280 4.280 4.010 4.020 16,700 -0.18(-4.29%)
Jan 17, 2003 4.160 4.240 3.860 4.200 60,400 +0.03(+0.72%)
Jan 16, 2003 4.310 4.350 4.150 4.170 27,800 -0.14(-3.25%)
Jan 15, 2003 4.210 4.310 4.150 4.310 36,000 +0.11(+2.64%)
Jan 14, 2003 4.199 4.300 4.090 4.199 25,600 +0.03(+0.70%)
Jan 13, 2003 4.190 4.190 4.000 4.170 45,400 +0.04(+0.85%)
Jan 10, 2003 4.400 4.420 3.950 4.135 119,900 -0.42(-9.12%)
Jan 09, 2003 4.260 4.740 4.150 4.550 195,800 +0.94(+26.04%)
Jan 08, 2003 3.850 3.850 3.600 3.610 23,300 -0.12(-3.19%)
Jan 07, 2003 4.010 4.010 3.610 3.729 44,600 -0.32(-7.93%)
Jan 06, 2003 3.750 4.200 3.750 4.050 30,500 +0.11(+2.79%)
Jan 03, 2003 3.990 3.990 3.750 3.940 67,400 +0.09(+2.34%)
Jan 02, 2003 3.820 4.000 3.810 3.850 21,000 +0.21(+5.77%)
Dec 31, 2002 3.320 3.820 3.270 3.640 127,100 +0.09(+2.54%)
Dec 30, 2002 3.550 3.660 3.360 3.550 99,900 -0.02(-0.56%)
Dec 27, 2002 3.810 3.900 3.550 3.570 130,100 -0.23(-6.05%)
Dec 26, 2002 3.580 3.990 3.570 3.800 131,900 -0.19(-4.76%)
Dec 24, 2002 3.260 3.990 3.260 3.990 60,100 +0.60(+17.70%)
Dec 23, 2002 3.810 3.870 3.250 3.390 134,200 -0.11(-3.14%)
Dec 20, 2002 3.810 3.870 3.340 3.500 129,400 -0.19(-5.15%)
Dec 19, 2002 3.860 3.860 3.650 3.690 36,500 -0.16(-4.16%)
Dec 18, 2002 3.750 3.930 3.620 3.850 82,400 +0.09(+2.39%)
Dec 17, 2002 4.090 4.100 3.760 3.760 112,500 -0.33(-8.07%)
Dec 16, 2002 4.200 4.300 3.800 4.090 140,500 -0.24(-5.54%)
Dec 13, 2002 4.690 4.870 4.060 4.330 100,500 -0.47(-9.79%)
Dec 12, 2002 4.850 4.850 4.690 4.800 31,300 -0.03(-0.62%)
Dec 11, 2002 4.760 4.990 4.760 4.830 35,700 -0.02(-0.41%)
Dec 10, 2002 4.810 4.900 4.710 4.850 37,500 +0.04(+0.83%)
Dec 09, 2002 4.710 4.900 4.710 4.810 34,100 +0.06(+1.26%)
Dec 06, 2002 4.840 5.000 4.630 4.750 66,100 -0.20(-4.04%)
Dec 05, 2002 4.820 4.950 4.800 4.950 49,100 +0.03(+0.59%)
Dec 04, 2002 4.850 5.090 4.550 4.921 61,200 -0.08(-1.58%)
Dec 03, 2002 5.060 5.130 4.940 5.000 30,600 -0.10(-1.96%)
Dec 02, 2002 5.000 5.250 5.000 5.100 26,000 +0.15(+3.03%)
Nov 29, 2002 5.000 5.460 4.900 4.950 47,300 -0.20(-3.88%)
Nov 27, 2002 5.150 5.150 5.000 5.150 26,700 +0.05(+0.98%)
Nov 26, 2002 5.000 5.150 5.000 5.100 35,400 +0.04(+0.79%)
Nov 25, 2002 5.010 5.250 5.000 5.060 40,800 +0.04(+0.82%)
Nov 22, 2002 5.050 5.370 5.000 5.019 47,500 +0.02(+0.38%)
Nov 21, 2002 4.920 5.419 4.900 5.000 78,900 +0.09(+1.83%)
Nov 20, 2002 4.750 4.950 4.750 4.910 14,400 +0.11(+2.27%)
Nov 19, 2002 4.570 4.930 4.570 4.801 63,400 +0.07(+1.50%)
Nov 18, 2002 4.750 4.800 4.320 4.730 74,400 +0.23(+5.11%)
Nov 15, 2002 3.860 5.030 3.810 4.500 269,900 +0.61(+15.68%)
Nov 14, 2002 3.780 4.000 3.611 3.890 84,200 +0.10(+2.64%)
Nov 13, 2002 3.620 3.800 3.510 3.790 50,600 -0.11(-2.82%)
Nov 12, 2002 3.690 4.000 3.430 3.900 40,200 +0.20(+5.41%)
Nov 11, 2002 3.789 3.990 3.630 3.700 29,600 -0.03(-0.80%)
Nov 08, 2002 3.840 3.840 3.420 3.730 53,800 -0.11(-2.86%)
Nov 07, 2002 3.830 4.030 3.590 3.840 22,900 +0.02(+0.55%)
Nov 06, 2002 3.740 3.830 3.500 3.819 72,600 +0.08(+2.11%)
Nov 05, 2002 3.650 3.850 3.650 3.740 49,800 -0.10(-2.58%)
Nov 04, 2002 4.000 4.050 3.700 3.839 117,800 -0.16(-4.03%)
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.