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, 2009	13.72	14.17	13.36	13.49	225,201	-0.06(-0.44%)
Jan 29, 2009	14.03	14.08	13.44	13.55	326,682	-0.61(-4.31%)
Jan 28, 2009	13.53	14.21	13.53	14.16	314,434	+0.42(+3.06%)
Jan 27, 2009	12.75	13.86	12.60	13.74	400,620	+1.07(+8.45%)
Jan 26, 2009	12.88	13.25	12.58	12.67	272,898	-0.23(-1.78%)
Jan 23, 2009	12.43	13.12	12.39	12.90	241,321	+0.14(+1.10%)
Jan 22, 2009	12.65	13.08	12.48	12.76	220,256	-0.09(-0.70%)
Jan 21, 2009	12.32	13.01	11.77	12.85	342,639	+0.61(+4.98%)
Jan 20, 2009	12.83	13.02	12.19	12.24	257,630	-0.71(-5.48%)
Jan 16, 2009	13.39	13.47	12.56	12.95	206,322	-0.22(-1.67%)
Jan 15, 2009	12.78	13.17	12.31	13.17	218,329	+0.38(+2.97%)
Jan 14, 2009	13.76	13.76	12.75	12.79	186,121	-0.56(-4.19%)
Jan 13, 2009	13.16	13.73	12.95	13.35	329,493	+0.22(+1.68%)
Jan 12, 2009	13.73	13.77	13.05	13.13	308,267	-0.66(-4.79%)
Jan 09, 2009	14.25	14.25	13.73	13.79	211,067	-0.49(-3.43%)
Jan 08, 2009	14.28	14.36	13.80	14.28	363,417	-0.42(-2.86%)
Jan 07, 2009	14.99	15.09	14.54	14.70	231,422	-0.47(-3.10%)
Jan 06, 2009	16.10	16.17	15.04	15.17	282,919	-0.83(-5.19%)
Jan 05, 2009	16.40	16.53	15.75	16.00	251,228	-0.33(-2.02%)

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.