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 (%)
Jul 31, 2009 7.600 7.770 7.500 7.500 309,063 -0.13(-1.70%)
Jul 30, 2009 7.700 7.830 7.580 7.630 234,273 +0.00(+0.00%)
Jul 29, 2009 7.520 7.700 7.500 7.630 305,997 +0.03(+0.39%)
Jul 28, 2009 7.650 7.680 7.540 7.600 236,758 -0.04(-0.52%)
Jul 27, 2009 7.580 7.970 7.200 7.640 288,423 +0.40(+5.52%)
Jul 24, 2009 7.620 7.620 7.140 7.240 322,939 -0.41(-5.36%)
Jul 23, 2009 7.540 7.780 7.340 7.650 283,234 +0.11(+1.46%)
Jul 22, 2009 7.700 7.700 7.440 7.540 244,058 -0.18(-2.33%)
Jul 21, 2009 7.930 7.930 7.660 7.720 205,663 -0.20(-2.53%)
Jul 20, 2009 8.140 8.210 7.830 7.920 238,405 -0.16(-1.98%)
Jul 17, 2009 8.170 8.250 8.060 8.080 150,747 -0.07(-0.86%)
Jul 16, 2009 8.140 8.190 7.950 8.150 194,828 +0.00(+0.00%)
Jul 15, 2009 7.940 8.170 7.840 8.150 220,749 +0.30(+3.82%)
Jul 14, 2009 7.890 8.010 7.830 7.850 232,268 -0.07(-0.88%)
Jul 13, 2009 7.890 8.050 7.740 7.920 215,070 +0.01(+0.13%)
Jul 10, 2009 7.980 8.040 7.760 7.910 124,454 -0.05(-0.63%)
Jul 09, 2009 8.190 8.320 7.960 7.960 185,913 -0.21(-2.57%)
Jul 08, 2009 8.610 8.610 8.080 8.170 464,246 -0.38(-4.44%)
Jul 07, 2009 8.460 8.710 8.430 8.550 293,298 +0.09(+1.06%)
Jul 06, 2009 8.730 8.730 8.320 8.460 325,980 -0.30(-3.42%)
Jul 02, 2009 8.750 8.820 8.660 8.760 447,770 -0.07(-0.79%)
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.