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 (%)
Mar 31, 2009	5.260	5.400	4.850	4.900	598,990	-0.32(-6.13%)
Mar 30, 2009	5.360	5.490	5.130	5.220	194,726	-0.28(-5.09%)
Mar 26, 2009	5.510	5.660	5.310	5.500	464,740	+0.05(+0.92%)
Mar 25, 2009	5.950	6.080	5.350	5.450	637,138	+0.51(+10.32%)
Mar 24, 2009	5.190	5.240	4.920	4.940	244,711	-0.30(-5.73%)
Mar 23, 2009	5.130	5.380	5.050	5.240	247,956	+0.20(+3.97%)
Mar 20, 2009	5.400	5.550	4.870	5.040	543,349	-0.31(-5.79%)
Mar 19, 2009	5.590	5.700	5.290	5.350	297,908	-0.15(-2.73%)
Mar 18, 2009	5.570	5.620	5.250	5.500	701,014	+0.20(+3.77%)
Mar 17, 2009	5.410	5.530	5.220	5.300	368,238	-0.14(-2.57%)
Mar 16, 2009	5.810	5.930	5.440	5.440	282,322	-0.30(-5.23%)
Mar 13, 2009	5.890	5.910	5.610	5.740	308,763	-0.09(-1.54%)
Mar 12, 2009	5.840	5.900	5.680	5.830	665,223	+0.17(+3.00%)
Mar 11, 2009	5.460	5.760	5.320	5.660	451,455	+0.22(+4.04%)
Mar 10, 2009	5.240	5.470	5.180	5.440	307,890	+0.32(+6.25%)
Mar 09, 2009	4.960	5.200	4.900	5.120	448,590	+0.13(+2.61%)
Mar 06, 2009	5.300	5.500	4.670	4.990	805,244	-0.24(-4.59%)
Mar 05, 2009	5.790	6.010	5.200	5.230	571,536	-0.62(-10.60%)
Mar 04, 2009	6.060	6.230	5.800	5.850	614,013	-0.16(-2.66%)

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.