Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	260.38	266.40	258.12	259.28	290,484	+0.63(+0.24%)
Aug 30, 2022	260.17	265.59	256.60	258.65	212,208	+1.67(+0.65%)
Aug 29, 2022	255.95	259.15	255.32	256.98	236,955	-1.14(-0.44%)
Aug 26, 2022	274.72	274.99	257.65	258.12	290,457	-16.33(-5.95%)
Aug 25, 2022	270.34	274.74	268.59	274.45	204,528	+6.41(+2.39%)
Aug 24, 2022	262.93	269.80	262.93	268.04	271,840	+5.81(+2.22%)
Aug 23, 2022	260.34	262.75	256.55	262.23	408,154	+0.88(+0.34%)
Aug 22, 2022	266.61	268.06	260.17	261.35	251,180	-9.33(-3.45%)
Aug 19, 2022	275.94	276.44	269.24	270.68	191,347	-7.50(-2.70%)
Aug 18, 2022	282.22	283.85	277.26	278.18	238,464	-3.64(-1.29%)
Aug 17, 2022	287.44	287.64	279.73	281.82	349,321	-9.30(-3.19%)
Aug 16, 2022	293.38	293.77	286.86	291.12	173,181	-3.94(-1.34%)
Aug 15, 2022	294.65	296.72	291.75	295.06	129,165	+1.47(+0.50%)
Aug 12, 2022	291.88	295.60	288.07	293.59	144,721	+2.66(+0.91%)
Aug 11, 2022	295.85	301.23	289.54	290.93	190,208	-2.41(-0.82%)
Aug 10, 2022	289.18	293.44	287.69	293.34	192,358	+11.63(+4.13%)
Aug 09, 2022	292.78	292.78	281.52	281.71	196,470	-12.06(-4.11%)
Aug 08, 2022	291.16	295.87	290.93	293.77	151,628	+2.27(+0.78%)
Aug 05, 2022	287.69	293.00	284.85	291.50	237,339	-0.74(-0.25%)
Aug 04, 2022	300.20	300.20	280.82	292.24	390,429	-9.22(-3.06%)
Aug 03, 2022	294.88	303.37	294.11	301.46	307,272	+7.83(+2.67%)
Aug 02, 2022	291.06	299.08	290.46	293.63	330,323	+1.73(+0.59%)

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.

Abiomed Inc (NQ: ABMD )

Historical Prices

Sections

Services

Log In Using Your Account

Abiomed Inc (NQ: ABMD )

Historical Prices

Sections

Services