Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	147.68	150.89	147.65	150.80	237,878	+3.32(+2.25%)
Aug 30, 2017	145.78	147.54	144.01	147.48	441,172	+2.09(+1.44%)
Aug 29, 2017	145.98	147.10	144.64	145.39	491,437	-2.51(-1.70%)
Aug 28, 2017	147.80	149.12	147.67	147.90	295,334	+0.23(+0.16%)
Aug 25, 2017	149.67	149.67	147.13	147.67	241,826	-1.26(-0.85%)
Aug 24, 2017	153.31	153.81	148.76	148.93	518,920	-3.97(-2.60%)
Aug 23, 2017	154.76	154.93	152.75	152.90	215,339	-2.09(-1.35%)
Aug 22, 2017	153.00	155.59	152.64	154.99	281,986	+1.67(+1.09%)
Aug 21, 2017	152.15	153.69	151.93	153.32	307,721	+1.18(+0.78%)
Aug 18, 2017	153.58	153.58	151.95	152.14	253,696	-1.56(-1.01%)
Aug 17, 2017	155.16	156.24	153.63	153.70	125,036	-1.46(-0.94%)
Aug 16, 2017	155.27	155.68	154.09	155.16	254,386	+0.65(+0.42%)
Aug 15, 2017	154.73	155.29	153.55	154.51	174,102	+0.25(+0.16%)
Aug 14, 2017	152.60	154.40	152.41	154.26	165,916	+2.89(+1.91%)
Aug 11, 2017	150.66	152.31	149.88	151.37	218,394	+1.36(+0.91%)
Aug 10, 2017	155.35	156.20	149.94	150.01	382,660	-5.84(-3.75%)
Aug 09, 2017	155.10	156.89	154.71	155.85	369,056	-0.02(-0.01%)
Aug 08, 2017	153.30	157.41	153.10	155.87	417,593	+2.52(+1.64%)
Aug 07, 2017	151.67	153.44	151.17	153.35	249,455	+2.34(+1.55%)
Aug 04, 2017		151.22	148.33	151.01	397,836	+3.12(+2.11%)
Aug 03, 2017	146.32	147.90	144.51	147.89	284,485	+1.45(+0.99%)
Aug 02, 2017	146.80	146.80	144.63	146.44	318,116	-0.34(-0.23%)

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