Abiomed Inc (NQ: ABMD )

329.97 USD -3.14 (-0.94%)
Official Closing Price Updated: 7:33 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 334.13 336.77 328.42 329.97 197,226 -3.14(-0.94%)
Apr 12, 2021 335.09 335.09 327.34 333.11 169,116 -0.70(-0.21%)
Apr 09, 2021 328.54 334.00 326.07 333.81 178,300 +4.06(+1.23%)
Apr 08, 2021 324.34 331.22 320.67 329.75 238,340 +9.13(+2.85%)
Apr 07, 2021 325.23 325.34 317.21 320.62 148,046 -3.00(-0.93%)
Apr 06, 2021 321.42 329.02 317.45 323.62 245,675 +2.12(+0.66%)
Apr 05, 2021 315.63 322.29 311.48 321.50 233,780 +6.16(+1.95%)
Apr 01, 2021 321.10 322.59 314.61 315.34 207,700 -3.39(-1.06%)
Mar 31, 2021 311.76 321.83 307.80 318.73 328,091 +8.85(+2.86%)
Mar 30, 2021 301.74 310.32 298.96 309.88 217,173 +4.11(+1.34%)
Mar 29, 2021 301.94 307.96 301.40 305.77 240,327 +4.37(+1.45%)
Mar 26, 2021 295.73 302.05 290.47 301.40 236,400 +7.26(+2.47%)
Mar 25, 2021 294.43 296.31 284.59 294.14 204,969 -0.07(-0.02%)
Mar 24, 2021 298.74 301.49 291.85 294.21 289,379 -4.41(-1.48%)
Mar 23, 2021 305.17 308.89 297.10 298.62 290,098 -7.54(-2.46%)
Mar 22, 2021 302.87 307.31 302.23 306.16 315,666 +6.35(+2.12%)
Mar 19, 2021 299.91 303.36 295.30 299.81 529,600 +0.95(+0.32%)
Mar 18, 2021 301.53 302.32 296.12 298.86 351,291 -5.80(-1.90%)
Mar 17, 2021 305.76 308.91 300.48 304.66 354,262 -4.03(-1.31%)
Mar 16, 2021 309.03 315.34 305.96 308.69 494,229 +1.51(+0.49%)
Mar 15, 2021 300.85 308.56 299.60 307.18 206,502 +3.63(+1.20%)
Mar 12, 2021 300.34 304.76 297.24 303.55 237,800 -0.82(-0.27%)
Mar 11, 2021 300.91 306.14 298.04 304.37 243,243 +8.09(+2.73%)
Mar 10, 2021 299.25 305.51 295.57 296.28 256,434 -0.52(-0.18%)
Mar 09, 2021 291.48 307.00 290.83 296.80 325,986 +10.88(+3.81%)
Mar 08, 2021 296.45 305.42 285.33 285.92 320,323 -15.30(-5.08%)
Mar 05, 2021 296.50 302.57 281.00 301.22 412,100 +5.59(+1.89%)
Mar 04, 2021 306.29 311.65 289.52 295.63 331,724 -11.97(-3.89%)
Mar 03, 2021 323.14 325.26 306.70 307.60 297,146 -17.71(-5.44%)
Mar 02, 2021 325.56 327.78 318.46 325.31 204,376 +1.05(+0.32%)
Mar 01, 2021 328.55 330.98 322.94 324.26 196,864 -0.29(-0.09%)
Feb 26, 2021 322.01 327.82 314.43 324.55 430,000 +4.08(+1.27%)
Feb 25, 2021 324.02 326.93 317.59 320.47 302,283 -3.31(-1.02%)
Feb 24, 2021 320.40 327.73 316.75 323.78 224,458 +2.09(+0.65%)
Feb 23, 2021 315.95 323.01 310.50 321.69 335,092 -1.06(-0.33%)
Feb 22, 2021 330.39 332.84 321.92 322.75 324,024 -9.22(-2.78%)
Feb 19, 2021 320.88 333.62 317.01 331.97 360,300 +9.89(+3.07%)
Feb 18, 2021 312.14 326.00 311.89 322.08 493,335 +5.78(+1.83%)
Feb 17, 2021 317.99 321.73 314.00 316.30 349,326 -6.48(-2.01%)
Feb 16, 2021 329.00 334.49 319.22 322.78 413,199 -5.58(-1.70%)
Feb 12, 2021 324.54 328.98 321.90 328.36 224,100 +5.43(+1.68%)
Feb 11, 2021 324.73 327.43 319.49 322.93 273,052 -1.58(-0.49%)
Feb 10, 2021 326.29 327.31 321.67 324.51 277,827 +0.03(+0.01%)
Feb 09, 2021 326.60 327.91 321.84 324.48 212,577 -1.38(-0.42%)
Feb 08, 2021 330.40 331.56 323.59 325.86 211,958 -1.99(-0.61%)
Feb 05, 2021 326.85 331.30 323.85 327.85 255,400 +3.07(+0.95%)
Feb 04, 2021 327.73 332.89 323.07 324.78 411,290 -1.45(-0.44%)
Feb 03, 2021 327.92 335.97 321.01 326.23 792,342 -21.61(-6.21%)
Feb 02, 2021 346.13 351.45 339.66 347.84 295,956 +5.98(+1.75%)
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.