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, 2019 285.14 291.99 284.73 285.59 764,100 +1.69(+0.60%)
Mar 28, 2019 277.75 286.90 275.00 283.90 926,102 +7.51(+2.72%)
Mar 27, 2019 286.60 289.06 272.17 276.39 1,565,257 -9.61(-3.36%)
Mar 26, 2019 314.88 316.01 284.63 286.00 1,961,437 -27.22(-8.69%)
Mar 25, 2019 321.30 322.14 313.00 313.22 762,427 -9.99(-3.09%)
Mar 22, 2019 334.24 337.39 322.87 323.21 406,000 -14.22(-4.21%)
Mar 21, 2019 337.94 348.27 337.10 337.43 529,094 -2.23(-0.66%)
Mar 20, 2019 337.90 344.69 337.90 339.66 411,140 +0.30(+0.09%)
Mar 19, 2019 334.60 339.95 330.99 339.36 351,809 +6.11(+1.83%)
Mar 18, 2019 334.68 336.00 328.67 333.25 465,513 +0.02(+0.01%)
Mar 15, 2019 326.89 335.02 326.89 333.23 562,700 +7.62(+2.34%)
Mar 14, 2019 325.39 326.77 322.44 325.61 227,724 -0.02(-0.01%)
Mar 13, 2019 323.43 329.54 322.23 325.63 249,335 +1.87(+0.58%)
Mar 12, 2019 319.64 324.24 318.33 323.76 248,361 +4.56(+1.43%)
Mar 11, 2019 313.13 320.60 310.98 319.20 248,959 +4.99(+1.59%)
Mar 08, 2019 314.00 314.93 305.37 314.21 400,000 -3.21(-1.01%)
Mar 07, 2019 317.85 320.39 311.40 317.42 437,067 -0.43(-0.14%)
Mar 06, 2019 334.23 336.18 317.43 317.85 707,593 -15.36(-4.61%)
Mar 05, 2019 337.48 337.48 332.40 333.21 359,217 -4.99(-1.48%)
Mar 04, 2019 348.22 352.87 332.53 338.20 376,071 -9.86(-2.83%)
Mar 01, 2019 337.20 351.58 336.95 348.06 375,200 +13.56(+4.05%)
Feb 28, 2019 336.43 339.75 332.42 334.50 415,260 -1.67(-0.50%)
Feb 27, 2019 339.17 345.00 334.53 336.17 445,937 -6.70(-1.95%)
Feb 26, 2019 350.72 352.00 337.64 342.87 587,126 -10.02(-2.84%)
Feb 25, 2019 354.28 357.00 346.17 352.89 366,895 +0.29(+0.08%)
Feb 22, 2019 359.47 360.88 351.77 352.60 422,900 -5.76(-1.61%)
Feb 21, 2019 362.02 362.02 356.67 358.36 313,949 -3.89(-1.07%)
Feb 20, 2019 360.57 362.29 355.26 362.25 368,841 +2.88(+0.80%)
Feb 19, 2019 361.77 364.31 358.06 359.37 308,183 -2.69(-0.74%)
Feb 15, 2019 360.00 362.33 357.10 362.06 316,400 +4.24(+1.18%)
Feb 14, 2019 357.61 361.02 353.95 357.82 254,470 -3.68(-1.02%)
Feb 13, 2019 357.74 364.15 353.37 361.50 300,080 +3.42(+0.96%)
Feb 12, 2019 359.48 361.76 353.85 358.08 370,315 +3.16(+0.89%)
Feb 11, 2019 343.52 356.30 342.55 354.92 508,335 +13.71(+4.02%)
Feb 08, 2019 338.53 341.52 336.94 341.21 307,500 -0.40(-0.12%)
Feb 07, 2019 340.26 344.02 335.52 341.61 300,576 -3.17(-0.92%)
Feb 06, 2019 345.25 350.00 340.01 344.78 435,170 +0.50(+0.15%)
Feb 05, 2019 334.16 350.49 333.99 344.28 764,323 +13.87(+4.20%)
Feb 04, 2019 349.18 352.44 316.38 330.41 1,681,403 -20.67(-5.89%)
Feb 01, 2019 348.79 351.45 340.92 351.08 496,600 +0.01(+0.00%)
Jan 31, 2019 359.54 362.67 342.35 351.07 1,073,295 +11.48(+3.38%)
Jan 30, 2019 331.11 339.91 327.38 339.59 413,902 +9.21(+2.79%)
Jan 29, 2019 338.38 339.55 326.48 330.38 374,330 -6.52(-1.94%)
Jan 28, 2019 348.90 350.00 333.76 336.90 388,726 -12.47(-3.57%)
Jan 25, 2019 349.99 353.92 346.46 349.37 415,100 +0.87(+0.25%)
Jan 24, 2019 337.50 349.34 334.95 348.50 734,165 +11.52(+3.42%)
Jan 23, 2019 339.14 344.97 332.75 336.98 376,092 +0.85(+0.25%)
Jan 22, 2019 333.55 339.67 330.85 336.13 669,122 +2.39(+0.72%)
Jan 18, 2019 335.20 337.16 326.50 333.74 459,800 +3.42(+1.04%)
Jan 17, 2019 324.06 332.94 324.06 330.32 305,591 +6.19(+1.91%)
Jan 16, 2019 326.06 332.93 323.29 324.13 477,484 -1.48(-0.45%)
Jan 15, 2019 316.62 327.57 316.62 325.61 358,240 +10.36(+3.29%)
Jan 14, 2019 321.90 322.00 314.06 315.25 343,359 -8.55(-2.64%)
Jan 11, 2019 332.77 334.20 320.52 323.80 545,000 -11.33(-3.38%)
Jan 10, 2019 334.10 340.87 322.77 335.13 531,139 -1.27(-0.38%)
Jan 09, 2019 324.74 342.97 322.10 336.40 623,915 +17.98(+5.65%)
Jan 08, 2019 318.45 323.10 312.22 318.42 570,710 +3.62(+1.15%)
Jan 07, 2019 313.50 315.50 305.56 314.80 708,820 +1.36(+0.43%)
Jan 04, 2019 305.31 321.48 304.98 313.44 624,300 +11.15(+3.69%)
Jan 03, 2019 307.25 311.74 293.66 302.29 665,280 -7.67(-2.47%)
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.