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 (%)
Mar 29, 2018 290.99 290.99 290.99 0 +8.00(+2.83%)
Mar 28, 2018 286.42 286.69 276.20 282.99 456,124 -3.44(-1.20%)
Mar 27, 2018 296.00 299.88 283.64 286.43 474,218 -8.97(-3.04%)
Mar 26, 2018 288.03 295.75 285.05 295.40 318,534 +11.41(+4.02%)
Mar 23, 2018 285.78 290.91 282.12 283.99 491,287 -2.40(-0.84%)
Mar 22, 2018 289.64 291.57 285.95 286.39 382,940 -5.92(-2.03%)
Mar 21, 2018 294.68 295.50 290.36 292.31 423,196 -1.70(-0.58%)
Mar 20, 2018 288.87 295.83 288.55 294.01 538,444 +6.03(+2.09%)
Mar 19, 2018 291.27 294.57 285.03 287.98 467,766 -5.07(-1.73%)
Mar 16, 2018 295.13 297.61 289.27 293.05 570,767 -1.52(-0.52%)
Mar 15, 2018 297.01 297.98 293.95 294.57 359,069 -1.28(-0.43%)
Mar 14, 2018 294.00 296.02 291.13 295.85 333,507 +2.68(+0.91%)
Mar 13, 2018 295.73 299.20 290.12 293.17 329,263 -1.57(-0.53%)
Mar 12, 2018 295.65 304.28 290.53 294.74 320,082 +0.22(+0.07%)
Mar 09, 2018 292.62 297.45 291.08 294.52 491,489 +5.92(+2.05%)
Mar 08, 2018 286.99 290.52 286.10 288.60 370,211 +3.22(+1.13%)
Mar 07, 2018 288.84 285.38 467,753 +3.84(+1.36%)
Mar 06, 2018 280.67 285.48 276.76 281.54 541,699 +2.27(+0.81%)
Mar 05, 2018 274.52 281.38 273.18 279.27 436,755 +4.14(+1.50%)
Mar 02, 2018 263.13 276.21 260.00 275.13 458,854 +9.42(+3.55%)
Mar 01, 2018 268.00 269.93 258.10 265.71 570,935 -2.47(-0.92%)
Feb 28, 2018 272.63 274.40 267.98 268.18 208,097 -3.07(-1.13%)
Feb 27, 2018 273.60 273.60 269.39 271.25 214,937 -1.93(-0.71%)
Feb 26, 2018 270.52 274.00 269.15 273.18 339,631 +4.73(+1.76%)
Feb 23, 2018 265.01 268.57 261.24 268.45 367,297 +4.48(+1.70%)
Feb 22, 2018 269.64 271.10 261.32 263.97 640,131 -4.28(-1.60%)
Feb 21, 2018 271.99 274.00 267.78 268.25 515,635 -2.23(-0.82%)
Feb 20, 2018 267.90 273.27 264.45 270.48 475,470 +2.74(+1.02%)
Feb 16, 2018 267.74 267.74 267.74 0 +6.70(+2.57%)
Feb 15, 2018 259.08 262.61 255.47 261.04 536,236 +5.57(+2.18%)
Feb 14, 2018 237.27 256.13 236.66 255.47 1,013,871 +21.48(+9.18%)
Feb 13, 2018 230.04 236.14 225.50 233.99 313,818 +0.27(+0.12%)
Feb 12, 2018 232.15 235.49 228.99 233.72 371,412 +4.34(+1.89%)
Feb 09, 2018 230.21 231.73 219.13 229.38 556,968 -0.12(-0.05%)
Feb 08, 2018 240.00 240.39 229.23 229.50 495,294 -9.52(-3.98%)
Feb 07, 2018 232.11 240.14 232.11 239.02 518,816 +6.91(+2.98%)
Feb 06, 2018 232.46 242.37 227.20 232.11 916,395 -8.74(-3.63%)
Feb 05, 2018 245.00 245.00 236.51 240.85 872,759 -7.35(-2.96%)
Feb 02, 2018 251.10 255.42 246.61 248.20 426,663 -4.93(-1.95%)
Feb 01, 2018 238.00 253.88 238.00 253.13 949,702 +18.13(+7.71%)
Jan 31, 2018 236.10 237.31 233.49 235.00 332,675 -0.06(-0.03%)
Jan 30, 2018 233.56 237.61 219.61 235.06 488,141 -1.59(-0.67%)
Jan 29, 2018 239.00 239.92 235.87 236.65 306,116 -2.24(-0.94%)
Jan 26, 2018 237.30 239.10 233.50 238.89 199,120 +2.57(+1.09%)
Jan 25, 2018 234.00 237.40 232.93 236.32 264,776 +3.37(+1.45%)
Jan 24, 2018 231.25 233.50 228.78 232.95 331,392 +2.68(+1.16%)
Jan 23, 2018 228.71 231.39 227.45 230.27 231,505 +2.09(+0.92%)
Jan 22, 2018 229.23 229.43 226.83 228.18 245,014 -0.11(-0.05%)
Jan 19, 2018 227.33 229.05 226.09 228.29 179,201 +2.40(+1.06%)
Jan 18, 2018 224.76 228.08 224.00 225.89 332,510 +1.76(+0.79%)
Jan 17, 2018 219.11 225.24 217.58 224.13 535,188 +6.04(+2.77%)
Jan 16, 2018 216.69 219.11 216.00 218.09 558,672 +2.98(+1.39%)
Jan 12, 2018 215.11 215.11 215.11 0 +4.96(+2.36%)
Jan 11, 2018 209.61 210.24 207.50 210.15 215,975 +2.01(+0.97%)
Jan 10, 2018 209.57 209.76 206.54 208.14 166,431 -1.62(-0.77%)
Jan 09, 2018 209.11 210.15 206.82 209.76 234,945 +1.96(+0.94%)
Jan 08, 2018 208.24 211.34 204.67 207.80 387,478 +5.48(+2.71%)
Jan 05, 2018 200.78 202.96 200.78 202.32 277,387 +3.07(+1.54%)
Jan 04, 2018 198.00 200.14 197.27 199.25 300,923 +3.43(+1.75%)
Jan 03, 2018 193.29 196.48 192.53 195.82 208,882 +3.33(+1.73%)
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.