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 31, 2005	11.84	12.24	11.31	11.88	297,572	+0.45(+3.94%)
Jan 28, 2005	11.83	11.90	11.27	11.43	121,426	-0.14(-1.21%)
Jan 27, 2005	11.15	11.87	11.03	11.57	167,560	+0.47(+4.23%)
Jan 26, 2005	11.14	11.25	11.01	11.10	139,531	-0.10(-0.89%)
Jan 25, 2005	11.49	11.88	10.75	11.20	151,231	+0.14(+1.27%)
Jan 24, 2005	11.04	11.48	11.01	11.06	134,044	-0.10(-0.90%)
Jan 21, 2005	11.63	11.69	11.05	11.16	138,319	-0.25(-2.19%)
Jan 20, 2005	11.75	11.97	11.25	11.41	130,490	-0.56(-4.68%)
Jan 19, 2005	12.02	12.09	11.65	11.97	127,161	+0.10(+0.84%)
Jan 18, 2005	11.97	12.08	11.55	11.87	208,379	-0.18(-1.49%)
Jan 14, 2005	12.27	12.44	11.69	12.05	507,834	-0.40(-3.21%)
Jan 13, 2005	11.70	12.90	10.94	12.45	1,766,717	-1.72(-12.14%)
Jan 12, 2005	14.37	14.47	13.62	14.17	125,446	-0.14(-0.98%)
Jan 11, 2005	14.32	14.62	13.92	14.31	81,558	-0.11(-0.76%)
Jan 10, 2005	14.30	14.70	14.18	14.42	97,414	+0.13(+0.91%)
Jan 07, 2005	14.56	14.56	13.74	14.29	97,802	-0.23(-1.58%)
Jan 06, 2005	14.49	14.79	14.27	14.52	194,993	-0.17(-1.16%)
Jan 05, 2005	14.75	15.10	14.21	14.69	160,571	-0.29(-1.94%)
Jan 04, 2005	15.18	15.20	14.76	14.98	145,037	-0.03(-0.20%)

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.