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 (%)
Feb 27, 2009 6.850 6.970 6.740 6.810 341,851 -0.04(-0.58%)
Feb 26, 2009 7.190 7.190 6.780 6.850 253,797 -0.30(-4.20%)
Feb 25, 2009 7.340 7.510 7.030 7.150 270,772 -0.22(-2.99%)
Feb 24, 2009 7.350 7.520 7.030 7.370 328,075 +0.14(+1.94%)
Feb 23, 2009 7.720 7.890 7.110 7.230 501,565 -0.39(-5.12%)
Feb 20, 2009 7.870 7.980 7.540 7.620 394,449 -0.34(-4.27%)
Feb 19, 2009 8.270 8.400 7.910 7.960 288,022 -0.11(-1.36%)
Feb 18, 2009 8.370 8.380 7.980 8.070 253,275 -0.24(-2.89%)
Feb 17, 2009 8.410 8.560 8.300 8.310 251,032 -0.40(-4.59%)
Feb 13, 2009 8.970 8.998 8.530 8.710 250,713 -0.28(-3.11%)
Feb 12, 2009 8.850 9.070 8.590 8.990 430,352 +0.11(+1.24%)
Feb 11, 2009 8.720 9.010 8.720 8.880 525,272 +0.12(+1.37%)
Feb 10, 2009 8.950 9.060 8.470 8.760 811,897 -0.25(-2.77%)
Feb 09, 2009 9.400 9.590 8.890 9.010 682,740 -0.43(-4.56%)
Feb 06, 2009 9.510 10.09 9.000 9.440 1,131,014 -0.36(-3.67%)
Feb 05, 2009 11.68 11.68 9.580 9.800 1,835,686 -2.99(-23.38%)
Feb 04, 2009 13.09 13.53 12.75 12.79 194,800 -0.30(-2.29%)
Feb 03, 2009 13.73 13.73 12.89 13.09 274,501 -0.60(-4.38%)
Feb 02, 2009 13.33 13.81 13.12 13.69 151,701 +0.20(+1.48%)
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%)
Jan 02, 2009 16.46 16.74 16.07 16.33 136,567 -0.09(-0.55%)
Dec 31, 2008 15.41 16.59 15.41 16.42 335,758 +1.19(+7.81%)
Dec 30, 2008 15.01 15.47 14.91 15.23 225,204 +0.22(+1.47%)
Dec 29, 2008 15.46 15.46 14.65 15.01 115,560 -0.49(-3.16%)
Dec 26, 2008 15.30 15.68 15.30 15.50 128,653 +0.31(+2.04%)
Dec 24, 2008 15.41 15.71 15.09 15.19 121,918 -0.26(-1.68%)
Dec 23, 2008 16.00 16.33 15.28 15.45 201,083 -0.47(-2.95%)
Dec 22, 2008 16.37 16.50 15.55 15.92 257,057 -0.36(-2.21%)
Dec 19, 2008 17.22 17.29 16.11 16.28 500,759 -0.51(-3.04%)
Dec 18, 2008 16.78 17.31 16.48 16.79 214,366 +0.16(+0.96%)
Dec 17, 2008 16.98 17.12 16.40 16.63 230,839 -0.44(-2.58%)
Dec 16, 2008 16.42 17.09 16.22 17.07 395,470 +0.90(+5.57%)
Dec 15, 2008 16.74 16.96 15.94 16.17 204,574 -0.53(-3.17%)
Dec 12, 2008 15.40 16.96 15.21 16.70 237,490 +0.98(+6.23%)
Dec 11, 2008 16.04 16.72 15.56 15.72 301,534 -0.35(-2.18%)
Dec 10, 2008 16.36 16.77 15.64 16.07 237,855 -0.10(-0.62%)
Dec 09, 2008 16.60 17.35 15.92 16.17 527,480 -0.69(-4.09%)
Dec 08, 2008 15.46 16.96 15.32 16.86 559,958 +1.46(+9.48%)
Dec 05, 2008 14.21 15.45 14.01 15.40 221,106 +0.98(+6.80%)
Dec 04, 2008 14.12 14.85 14.08 14.42 260,316 +0.19(+1.34%)
Dec 03, 2008 13.80 14.85 13.56 14.23 248,928 +0.33(+2.37%)
Dec 02, 2008 13.04 14.00 12.73 13.90 271,606 +1.17(+9.19%)
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.