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 (%)
May 28, 2004	12.69	13.00	11.75	12.35	203,400	-0.65(-5.00%)
May 27, 2004	12.07	13.00	12.07	13.00	217,700	+1.01(+8.42%)
May 26, 2004	11.74	12.85	11.74	11.99	160,200	+0.09(+0.76%)
May 25, 2004	12.03	12.03	11.49	11.90	73,900	-0.05(-0.42%)
May 24, 2004	11.90	12.49	11.75	11.95	195,400	+1.22(+11.37%)
May 21, 2004	10.99	11.00	10.53	10.73	44,200	-0.02(-0.19%)
May 20, 2004	10.57	11.00	10.33	10.75	50,300	+0.33(+3.17%)
May 19, 2004	11.39	11.39	10.42	10.42	76,300	-0.61(-5.53%)
May 18, 2004	10.98	11.29	10.56	11.03	34,800	+0.14(+1.29%)
May 17, 2004	11.07	11.07	9.650	10.89	144,700	-0.31(-2.77%)
May 14, 2004	11.80	11.80	10.55	11.20	64,000	-0.46(-3.95%)
May 13, 2004	11.46	11.95	11.18	11.66	35,000	+0.03(+0.24%)
May 12, 2004	12.00	12.30	10.42	11.63	146,100	-0.45(-3.71%)
May 11, 2004	11.73	12.40	11.54	12.08	59,200	+0.60(+5.23%)
May 10, 2004	12.30	12.30	10.90	11.48	136,600	-0.82(-6.67%)
May 07, 2004	12.35	12.77	12.03	12.30	39,700	+0.13(+1.07%)
May 06, 2004	13.00	13.00	11.90	12.17	97,800	-0.82(-6.31%)
May 05, 2004	11.80	13.02	11.68	12.99	118,900	+0.99(+8.25%)
May 04, 2004	11.99	12.14	11.75	12.00	64,400	+0.18(+1.52%)

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.