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 (%)
Aug 31, 2009 8.330 8.480 8.240 8.280 224,095 -0.14(-1.66%)
Aug 28, 2009 8.780 8.780 8.310 8.420 143,156 -0.34(-3.88%)
Aug 27, 2009 8.790 8.870 8.630 8.760 108,141 -0.10(-1.13%)
Aug 26, 2009 8.850 8.890 8.710 8.860 158,570 +0.03(+0.34%)
Aug 25, 2009 8.730 8.980 8.580 8.830 193,719 +0.11(+1.26%)
Aug 24, 2009 8.140 8.730 8.060 8.720 404,593 +0.57(+6.99%)
Aug 21, 2009 8.040 8.320 8.020 8.150 268,240 +0.20(+2.52%)
Aug 20, 2009 7.630 7.990 7.630 7.950 207,942 +0.30(+3.92%)
Aug 19, 2009 7.440 7.680 7.440 7.650 78,202 +0.11(+1.46%)
Aug 18, 2009 7.460 7.640 7.300 7.540 109,793 +0.14(+1.89%)
Aug 17, 2009 7.360 7.460 7.250 7.400 102,881 -0.10(-1.33%)
Aug 14, 2009 7.800 7.800 7.370 7.500 133,854 -0.33(-4.21%)
Aug 13, 2009 7.700 7.896 7.600 7.830 148,978 +0.16(+2.09%)
Aug 12, 2009 7.280 7.850 7.280 7.670 273,793 +0.38(+5.21%)
Aug 11, 2009 7.310 7.440 7.230 7.290 148,196 -0.08(-1.09%)
Aug 10, 2009 7.290 7.730 7.290 7.370 156,069 +0.07(+0.96%)
Aug 07, 2009 7.210 7.550 6.870 7.300 284,819 +0.21(+2.96%)
Aug 06, 2009 7.880 7.880 7.050 7.090 271,325 -0.40(-5.34%)
Aug 05, 2009 7.750 7.750 7.260 7.490 196,364 -0.23(-2.98%)
Aug 04, 2009 7.560 7.820 7.470 7.720 240,669 +0.03(+0.39%)
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.