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 27, 2009	6.850	6.970	6.740	6.810	341,851	-0.04(-0.58%)
Feb 26, 2009	7.190	7.190	6.780	6.850	253,797	-0.30(-4.20%)
Feb 25, 2009	7.340	7.510	7.030	7.150	270,772	-0.22(-2.99%)
Feb 24, 2009	7.350	7.520	7.030	7.370	328,075	+0.14(+1.94%)
Feb 23, 2009	7.720	7.890	7.110	7.230	501,565	-0.39(-5.12%)
Feb 20, 2009	7.870	7.980	7.540	7.620	394,449	-0.34(-4.27%)
Feb 19, 2009	8.270	8.400	7.910	7.960	288,022	-0.11(-1.36%)
Feb 18, 2009	8.370	8.380	7.980	8.070	253,275	-0.24(-2.89%)
Feb 17, 2009	8.410	8.560	8.300	8.310	251,032	-0.40(-4.59%)
Feb 13, 2009	8.970	8.998	8.530	8.710	250,713	-0.28(-3.11%)
Feb 12, 2009	8.850	9.070	8.590	8.990	430,352	+0.11(+1.24%)
Feb 11, 2009	8.720	9.010	8.720	8.880	525,272	+0.12(+1.37%)
Feb 10, 2009	8.950	9.060	8.470	8.760	811,897	-0.25(-2.77%)
Feb 09, 2009	9.400	9.590	8.890	9.010	682,740	-0.43(-4.56%)
Feb 06, 2009	9.510	10.09	9.000	9.440	1,131,014	-0.36(-3.67%)
Feb 05, 2009	11.68	11.68	9.580	9.800	1,835,686	-2.99(-23.38%)
Feb 04, 2009	13.09	13.53	12.75	12.79	194,800	-0.30(-2.29%)
Feb 03, 2009	13.73	13.73	12.89	13.09	274,501	-0.60(-4.38%)

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.