Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

N/A 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 (%)
Apr 30, 2019 273.01 279.20 272.45 277.41 826,375 +3.41(+1.24%)
Apr 29, 2019 275.43 277.00 271.95 274.00 805,682 -0.91(-0.33%)
Apr 26, 2019 268.40 276.96 268.40 274.91 736,200 +6.78(+2.53%)
Apr 25, 2019 268.90 278.47 265.00 268.13 600,162 -2.70(-1.00%)
Apr 24, 2019 260.06 276.77 258.02 270.83 1,113,294 +8.65(+3.30%)
Apr 23, 2019 260.81 263.95 256.16 262.18 738,014 +1.25(+0.48%)
Apr 22, 2019 255.70 263.79 254.50 260.93 764,925 +4.37(+1.70%)
Apr 18, 2019 252.50 257.07 244.08 256.56 1,183,100 +5.07(+2.02%)
Apr 17, 2019 267.58 267.86 250.30 251.49 1,020,074 -14.46(-5.44%)
Apr 16, 2019 273.95 275.52 264.54 265.95 563,036 -6.35(-2.33%)
Apr 15, 2019 271.45 276.79 270.68 272.30 884,304 +2.22(+0.82%)
Apr 12, 2019 272.14 273.00 267.60 270.08 950,200 -1.81(-0.67%)
Apr 11, 2019 280.18 280.49 270.25 271.89 849,858 -8.65(-3.08%)
Apr 10, 2019 282.77 282.77 278.24 280.54 591,191 -1.11(-0.39%)
Apr 09, 2019 281.53 284.41 281.19 281.65 490,000 -1.30(-0.46%)
Apr 08, 2019 285.40 286.50 278.21 282.95 600,471 -1.96(-0.69%)
Apr 05, 2019 282.87 288.09 282.13 284.91 549,300 +2.04(+0.72%)
Apr 04, 2019 284.40 286.91 277.64 282.87 691,855 -2.07(-0.73%)
Apr 03, 2019 286.86 288.47 283.91 284.94 576,154 +0.74(+0.26%)
Apr 02, 2019 277.77 284.98 275.53 284.20 550,077 +6.44(+2.32%)
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.