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 29, 2009	5.860	5.970	5.710	5.940	276,925	+0.08(+1.37%)
May 28, 2009	6.090	6.140	5.790	5.860	192,418	-0.17(-2.82%)
May 27, 2009	5.920	6.240	5.800	6.030	293,413	+0.06(+1.01%)
May 26, 2009	5.520	5.970	5.490	5.970	300,960	+0.42(+7.57%)
May 22, 2009	5.790	5.900	5.540	5.550	202,919	-0.22(-3.81%)
May 21, 2009	5.600	6.060	5.570	5.770	315,571	+0.12(+2.12%)
May 20, 2009	6.000	6.080	5.570	5.650	551,661	-0.30(-5.04%)
May 19, 2009	6.460	6.590	5.850	5.950	846,143	-0.41(-6.45%)
May 18, 2009	6.190	6.400	5.880	6.360	552,453	+0.21(+3.41%)
May 15, 2009	6.190	6.290	6.010	6.150	230,132	-0.05(-0.81%)
May 14, 2009	6.430	6.450	6.180	6.200	710,036	-0.08(-1.27%)
May 13, 2009	6.600	6.620	6.270	6.280	406,098	-0.45(-6.69%)
May 12, 2009	7.500	7.500	6.530	6.730	411,042	-0.13(-1.90%)
May 11, 2009	6.870	6.940	6.780	6.860	171,998	-0.12(-1.72%)
May 08, 2009	6.790	6.980	6.580	6.980	371,876	+0.33(+4.96%)
May 07, 2009	7.020	7.210	6.510	6.650	407,340	-0.18(-2.64%)
May 06, 2009	6.610	6.900	6.460	6.830	427,428	+0.27(+4.12%)
May 05, 2009	6.550	6.790	6.270	6.560	239,378	+0.01(+0.15%)
May 04, 2009	6.420	6.560	6.280	6.550	293,485	+0.15(+2.34%)

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.