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, 2019 359.54 362.67 342.35 351.07 1,073,295 +11.48(+3.38%)
Jan 30, 2019 331.11 339.91 327.38 339.59 413,902 +9.21(+2.79%)
Jan 29, 2019 338.38 339.55 326.48 330.38 374,330 -6.52(-1.94%)
Jan 28, 2019 348.90 350.00 333.76 336.90 388,726 -12.47(-3.57%)
Jan 25, 2019 349.99 353.92 346.46 349.37 415,100 +0.87(+0.25%)
Jan 24, 2019 337.50 349.34 334.95 348.50 734,165 +11.52(+3.42%)
Jan 23, 2019 339.14 344.97 332.75 336.98 376,092 +0.85(+0.25%)
Jan 22, 2019 333.55 339.67 330.85 336.13 669,122 +2.39(+0.72%)
Jan 18, 2019 335.20 337.16 326.50 333.74 459,800 +3.42(+1.04%)
Jan 17, 2019 324.06 332.94 324.06 330.32 305,591 +6.19(+1.91%)
Jan 16, 2019 326.06 332.93 323.29 324.13 477,484 -1.48(-0.45%)
Jan 15, 2019 316.62 327.57 316.62 325.61 358,240 +10.36(+3.29%)
Jan 14, 2019 321.90 322.00 314.06 315.25 343,359 -8.55(-2.64%)
Jan 11, 2019 332.77 334.20 320.52 323.80 545,000 -11.33(-3.38%)
Jan 10, 2019 334.10 340.87 322.77 335.13 531,139 -1.27(-0.38%)
Jan 09, 2019 324.74 342.97 322.10 336.40 623,915 +17.98(+5.65%)
Jan 08, 2019 318.45 323.10 312.22 318.42 570,710 +3.62(+1.15%)
Jan 07, 2019 313.50 315.50 305.56 314.80 708,820 +1.36(+0.43%)
Jan 04, 2019 305.31 321.48 304.98 313.44 624,300 +11.15(+3.69%)
Jan 03, 2019 307.25 311.74 293.66 302.29 665,280 -7.67(-2.47%)
Jan 02, 2019 315.94 320.71 307.03 309.96 589,980 -15.08(-4.64%)
Dec 31, 2018 320.30 329.91 320.30 325.04 483,700 +6.87(+2.16%)
Dec 28, 2018 317.47 324.78 314.00 318.17 489,000 +2.50(+0.79%)
Dec 27, 2018 302.92 315.91 300.05 315.67 669,197 +8.23(+2.68%)
Dec 26, 2018 282.00 307.81 282.00 307.44 536,519 +26.36(+9.38%)
Dec 24, 2018 286.04 286.76 274.02 281.08 340,700 -9.21(-3.17%)
Dec 21, 2018 283.79 294.04 283.31 290.29 1,105,300 +6.01(+2.11%)
Dec 20, 2018 296.14 303.21 275.48 284.28 874,347 -11.86(-4.00%)
Dec 19, 2018 305.00 314.66 290.45 296.14 647,098 -8.66(-2.84%)
Dec 18, 2018 305.11 306.75 299.14 304.80 552,243 +6.03(+2.02%)
Dec 17, 2018 312.57 312.57 295.40 298.77 758,392 -17.42(-5.51%)
Dec 14, 2018 313.63 323.93 312.03 316.19 348,500 -3.53(-1.10%)
Dec 13, 2018 332.42 338.21 317.26 319.72 438,037 -10.97(-3.32%)
Dec 12, 2018 335.00 341.09 330.32 330.69 376,924 +2.56(+0.78%)
Dec 11, 2018 330.00 330.80 322.60 328.13 391,828 +4.47(+1.38%)
Dec 10, 2018 317.90 326.79 312.46 323.66 447,764 +6.14(+1.93%)
Dec 07, 2018 331.56 333.00 315.05 317.52 469,000 -15.46(-4.64%)
Dec 06, 2018 318.00 333.26 310.58 332.98 501,107 +5.80(+1.77%)
Dec 04, 2018 340.83 343.20 321.90 327.18 587,700 -16.27(-4.74%)
Dec 03, 2018 339.62 344.99 333.21 343.45 571,745 +10.77(+3.24%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
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.