Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
8.075
8.372
7.920
7.920
870,750
-0.26(-3.18%)
Jan 28, 2010
8.280
8.495
7.950
8.180
308,607
-0.09(-1.09%)
Jan 27, 2010
8.090
8.310
8.080
8.270
107,519
+0.12(+1.47%)
Jan 26, 2010
8.250
8.490
8.060
8.150
226,872
-0.10(-1.21%)
Jan 25, 2010
8.540
8.540
8.220
8.250
147,498
-0.20(-2.37%)
Jan 22, 2010
8.480
8.510
8.250
8.450
351,799
-0.06(-0.71%)
Jan 21, 2010
8.470
8.570
8.360
8.510
215,445
+0.03(+0.35%)
Jan 20, 2010
8.270
8.510
8.220
8.480
183,175
+0.13(+1.56%)
Jan 19, 2010
8.090
8.360
8.090
8.350
181,294
+0.30(+3.73%)
Jan 15, 2010
8.290
8.050
8.050
8.050
199,400
-0.20(-2.42%)
Jan 14, 2010
7.950
8.260
7.920
8.250
238,194
+0.29(+3.64%)
Jan 13, 2010
7.930
8.030
7.830
7.960
139,384
+0.07(+0.89%)
Jan 12, 2010
8.060
8.150
7.800
7.890
149,252
-0.19(-2.35%)
Jan 11, 2010
8.290
8.330
8.050
8.080
98,113
-0.15(-1.82%)
Jan 08, 2010
8.380
8.550
8.110
8.230
367,065
-0.17(-2.02%)
Jan 07, 2010
8.630
8.820
8.300
8.400
580,732
+0.00(+0.00%)
Jan 06, 2010
8.520
8.595
8.360
8.400
117,426
-0.13(-1.52%)
Jan 05, 2010
8.740
8.940
8.460
8.530
134,820
-0.21(-2.40%)
Jan 04, 2010
8.860
8.920
8.700
8.740
149,026
+0.01(+0.11%)
Dec 31, 2009
8.920
8.730
8.730
8.730
106,100
-0.17(-1.91%)
Dec 30, 2009
8.780
8.930
8.760
8.900
184,868
+0.06(+0.68%)
Dec 29, 2009
8.800
8.840
8.700
8.840
119,362
+0.05(+0.57%)
Dec 28, 2009
8.860
8.990
8.730
8.790
55,436
-0.07(-0.79%)
Dec 24, 2009
8.890
8.900
8.740
8.860
37,947
+0.03(+0.34%)
Dec 23, 2009
8.590
8.870
8.585
8.830
191,190
+0.28(+3.27%)
Dec 22, 2009
8.530
8.610
8.360
8.550
137,549
+0.01(+0.12%)
Dec 21, 2009
8.200
8.550
8.175
8.540
143,420
+0.38(+4.66%)
Dec 18, 2009
8.180
8.280
8.075
8.160
352,828
+0.06(+0.74%)
Dec 17, 2009
8.020
8.260
8.010
8.100
319,557
+0.01(+0.12%)
Dec 16, 2009
8.380
8.440
7.900
8.090
1,058,324
-0.20(-2.41%)
Dec 15, 2009
8.430
8.540
8.200
8.290
118,858
-0.19(-2.24%)
Dec 14, 2009
8.460
8.600
8.360
8.480
78,824
+0.03(+0.36%)
Dec 11, 2009
8.540
8.740
8.310
8.450
197,742
-0.02(-0.24%)
Dec 10, 2009
8.810
8.905
8.420
8.470
127,038
-0.26(-2.98%)
Dec 09, 2009
9.120
9.210
8.700
8.730
151,179
-0.37(-4.07%)
Dec 08, 2009
9.140
9.230
8.990
9.100
84,295
-0.12(-1.30%)
Dec 07, 2009
8.990
9.220
8.990
9.220
130,504
+0.25(+2.79%)
Dec 04, 2009
8.950
9.100
8.810
8.970
257,828
+0.18(+2.05%)
Dec 03, 2009
8.970
8.970
8.750
8.790
149,935
-0.17(-1.90%)
Dec 02, 2009
8.770
9.000
8.770
8.960
80,377
+0.18(+2.05%)
Dec 01, 2009
8.550
8.850
8.400
8.780
105,262
+0.32(+3.78%)
Nov 30, 2009
8.710
8.730
8.300
8.460
196,411
-0.24(-2.76%)
Nov 27, 2009
8.740
8.930
8.670
8.700
75,736
-0.28(-3.12%)
Nov 25, 2009
9.000
9.210
8.940
8.980
127,300
-0.01(-0.11%)
Nov 24, 2009
8.570
9.000
8.450
8.990
218,823
+0.45(+5.27%)
Nov 23, 2009
8.280
8.560
8.280
8.540
152,965
+0.40(+4.91%)
Nov 20, 2009
8.510
8.690
8.110
8.140
220,960
-0.41(-4.80%)
Nov 19, 2009
8.940
8.990
8.500
8.550
172,307
-0.48(-5.32%)
Nov 18, 2009
9.110
9.140
8.920
9.030
73,911
-0.11(-1.20%)
Nov 17, 2009
8.950
9.160
8.950
9.140
160,773
+0.13(+1.44%)
Nov 16, 2009
9.000
9.120
8.940
9.010
165,143
+0.12(+1.35%)
Nov 13, 2009
8.910
8.990
8.760
8.890
128,163
+0.06(+0.68%)
Nov 12, 2009
9.260
9.410
8.790
8.830
499,011
-0.49(-5.26%)
Nov 11, 2009
9.430
9.540
9.220
9.320
261,293
-0.01(-0.11%)
Nov 10, 2009
9.470
9.590
9.310
9.330
256,927
-0.16(-1.69%)
Nov 09, 2009
9.300
9.630
9.300
9.490
666,376
+0.12(+1.28%)
Nov 06, 2009
9.570
9.630
9.160
9.370
513,727
-0.30(-3.10%)
Nov 05, 2009
8.910
9.840
8.900
9.670
617,001
+0.80(+9.02%)
Nov 04, 2009
9.160
9.290
8.850
8.870
170,496
-0.25(-2.74%)
Nov 03, 2009
8.810
9.130
8.610
9.120
253,768
+0.27(+3.05%)
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
.