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 30, 2015	51.83	52.98	51.38	51.74	772,490	-0.51(-0.98%)
Jan 29, 2015	49.65	53.60	49.63	52.25	1,277,479	+2.31(+4.63%)
Jan 28, 2015	53.48	53.89	49.19	49.94	3,598,781	+11.31(+29.28%)
Jan 27, 2015	39.03	39.86	38.54	38.63	399,019	-0.94(-2.38%)
Jan 26, 2015	39.60	40.21	38.87	39.57	409,316	+0.09(+0.23%)
Jan 23, 2015	39.01	39.95	38.85	39.48	364,806	+0.54(+1.39%)
Jan 22, 2015	38.16	39.00	37.48	38.94	276,211	+1.13(+2.99%)
Jan 21, 2015	37.69	38.45	37.45	37.81	246,527	-0.06(-0.16%)
Jan 20, 2015	38.03	38.45	37.50	37.87	239,562	-0.05(-0.13%)
Jan 16, 2015	36.99	37.96	36.87	37.92	236,679	+0.81(+2.18%)
Jan 15, 2015	38.50	38.50	36.89	37.11	300,101	-1.14(-2.98%)
Jan 14, 2015	38.37	38.70	37.94	38.25	234,504	-0.56(-1.44%)
Jan 13, 2015	39.26	40.44	37.85	38.81	339,485	+0.25(+0.65%)
Jan 12, 2015	38.51	38.97	38.07	38.56	243,402	+0.15(+0.39%)
Jan 09, 2015	38.97	39.21	38.13	38.41	201,914	-0.55(-1.41%)
Jan 08, 2015	37.69	39.05	37.50	38.96	458,716	+1.68(+4.51%)
Jan 07, 2015	36.42	37.37	35.75	37.28	345,489	+1.15(+3.18%)
Jan 06, 2015	37.09	37.60	35.96	36.13	414,974	-0.94(-2.54%)
Jan 05, 2015	37.17	38.14	36.89	37.07	375,751	-0.24(-0.64%)

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.