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 (%)
May 29, 2015	60.50	60.88	59.60	59.72	758,213	-0.85(-1.40%)
May 28, 2015	61.32	61.94	60.06	60.57	678,471	-1.28(-2.07%)
May 27, 2015	61.07	62.15	60.11	61.85	1,072,494	+1.11(+1.83%)
May 26, 2015	62.51	63.07	59.50	60.74	1,615,143	-2.71(-4.27%)
May 22, 2015	64.77	63.45	63.45	63.45	739,900	-1.62(-2.49%)
May 21, 2015	66.67	67.24	64.48	65.07	601,639	-1.78(-2.66%)
May 20, 2015	67.75	68.08	64.28	66.85	635,354	-1.16(-1.71%)
May 19, 2015	68.45	69.74	67.97	68.01	332,530	-0.65(-0.95%)
May 18, 2015	67.03	69.08	67.03	68.66	417,050	+1.21(+1.79%)
May 15, 2015	68.50	68.78	66.45	67.45	357,572	-0.86(-1.26%)
May 14, 2015	66.42	68.51	66.11	68.31	487,389	+2.06(+3.11%)
May 13, 2015	68.59	68.68	65.95	66.25	542,355	-2.31(-3.37%)
May 12, 2015	66.04	68.61	65.13	68.56	705,856	+2.00(+3.00%)
May 11, 2015	67.09	67.85	66.52	66.56	487,221	-0.81(-1.20%)
May 08, 2015	69.03	70.00	63.56	67.37	1,860,487	-2.35(-3.37%)
May 07, 2015	73.82	74.00	69.31	69.72	1,525,818	-4.12(-5.58%)
May 06, 2015	76.08	76.42	72.00	73.84	1,082,340	-1.63(-2.16%)
May 05, 2015	74.57	76.90	71.58	75.47	2,845,925	+10.33(+15.86%)
May 04, 2015	64.15	65.50	63.58	65.14	518,015	+1.35(+2.12%)

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.