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, 2004	7.950	7.950	7.720	7.750	39,300	-0.20(-2.52%)
Jan 29, 2004	7.600	8.190	7.330	7.950	144,800	+0.39(+5.16%)
Jan 28, 2004	8.350	8.350	7.560	7.560	59,900	-0.68(-8.25%)
Jan 27, 2004	8.100	8.480	8.050	8.240	55,700	-0.10(-1.20%)
Jan 26, 2004	8.153	8.500	8.090	8.340	64,500	+0.20(+2.46%)
Jan 23, 2004	8.410	8.430	8.070	8.140	38,500	-0.20(-2.40%)
Jan 22, 2004	7.730	8.600	7.730	8.340	132,300	+0.42(+5.30%)
Jan 21, 2004	7.999	8.000	7.740	7.920	19,100	+0.01(+0.13%)
Jan 20, 2004	7.150	8.399	7.110	7.910	156,700	+0.44(+5.89%)
Jan 16, 2004	7.300	7.620	7.130	7.470	40,900	+0.25(+3.46%)
Jan 15, 2004	7.150	7.290	7.130	7.220	11,100	-0.07(-0.96%)
Jan 14, 2004	7.480	7.480	7.120	7.290	50,076	+0.17(+2.39%)
Jan 13, 2004	7.150	7.380	7.120	7.120	41,138	-0.10(-1.39%)
Jan 12, 2004	7.080	7.370	7.080	7.220	35,212	-0.08(-1.10%)
Jan 09, 2004	7.350	7.450	7.240	7.300	27,806	+0.01(+0.14%)
Jan 08, 2004	7.210	7.350	7.200	7.290	31,326	+0.13(+1.82%)
Jan 07, 2004	7.000	7.180	6.920	7.160	33,669	+0.17(+2.43%)
Jan 06, 2004	6.880	7.040	6.710	6.990	29,200	+0.08(+1.16%)
Jan 05, 2004	7.000	7.000	6.710	6.910	76,900	-0.09(-1.29%)

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.