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
)
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:
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 (%)
Oct 29, 2004
11.74
11.97
10.77
11.31
149,400
-0.20(-1.69%)
Oct 28, 2004
11.79
11.79
11.42
11.51
85,900
-0.18(-1.54%)
Oct 27, 2004
11.00
11.72
10.77
11.69
214,800
+0.84(+7.74%)
Oct 26, 2004
9.560
10.87
9.420
10.85
245,300
+1.40(+14.81%)
Oct 25, 2004
9.420
9.550
9.200
9.450
44,700
+0.14(+1.50%)
Oct 22, 2004
9.040
9.640
9.030
9.310
64,600
+0.12(+1.31%)
Oct 21, 2004
9.035
9.350
8.950
9.190
53,700
+0.10(+1.10%)
Oct 20, 2004
9.000
9.090
8.890
9.090
85,400
+0.09(+1.00%)
Oct 19, 2004
9.380
9.380
8.940
9.000
40,400
-0.14(-1.53%)
Oct 18, 2004
9.010
9.400
8.880
9.140
247,100
+0.01(+0.11%)
Oct 15, 2004
9.040
9.230
9.010
9.130
41,300
+0.02(+0.22%)
Oct 14, 2004
9.300
9.480
9.100
9.110
286,800
-0.22(-2.36%)
Oct 13, 2004
9.500
9.620
9.300
9.330
56,400
-0.22(-2.30%)
Oct 12, 2004
9.340
9.600
9.340
9.550
34,800
+0.07(+0.74%)
Oct 11, 2004
9.740
9.740
9.240
9.480
34,600
-0.13(-1.35%)
Oct 08, 2004
9.700
9.890
9.550
9.610
56,700
+0.01(+0.10%)
Oct 07, 2004
9.870
10.04
9.560
9.600
38,700
-0.26(-2.64%)
Oct 06, 2004
9.830
10.03
9.790
9.860
38,600
+0.03(+0.31%)
Oct 05, 2004
9.800
10.04
9.710
9.830
85,400
-0.01(-0.10%)
Oct 04, 2004
9.320
10.16
9.180
9.840
143,300
+0.52(+5.58%)
Oct 01, 2004
9.170
9.340
8.960
9.320
123,500
+0.47(+5.31%)
Sep 30, 2004
9.280
9.280
8.840
8.850
80,300
-0.39(-4.22%)
Sep 29, 2004
9.190
9.250
9.020
9.240
94,800
+0.23(+2.55%)
Sep 28, 2004
8.900
9.110
8.630
9.010
175,900
+0.29(+3.33%)
Sep 27, 2004
9.870
10.04
8.650
8.720
732,900
-1.22(-12.27%)
Sep 24, 2004
10.09
10.09
9.920
9.940
48,000
+0.00(+0.00%)
Sep 23, 2004
9.870
10.15
9.870
9.940
130,500
-0.13(-1.29%)
Sep 22, 2004
10.40
10.40
10.00
10.07
105,700
-0.22(-2.14%)
Sep 21, 2004
10.45
10.62
10.26
10.29
77,500
-0.22(-2.09%)
Sep 20, 2004
10.55
10.75
10.45
10.51
72,800
-0.18(-1.68%)
Sep 17, 2004
10.95
11.29
10.64
10.69
107,000
-0.09(-0.83%)
Sep 16, 2004
10.97
10.99
10.68
10.78
44,300
-0.10(-0.92%)
Sep 15, 2004
11.17
11.17
10.75
10.88
66,700
-0.17(-1.54%)
Sep 14, 2004
11.10
11.12
10.70
11.05
63,200
+0.02(+0.18%)
Sep 13, 2004
10.73
11.24
10.70
11.03
182,700
+0.28(+2.60%)
Sep 10, 2004
10.25
11.10
10.15
10.75
405,300
+0.70(+6.97%)
Sep 09, 2004
10.00
10.15
9.940
10.05
104,800
+0.14(+1.41%)
Sep 08, 2004
9.900
10.38
9.900
9.910
127,600
+0.11(+1.12%)
Sep 07, 2004
10.37
10.37
9.640
9.800
79,500
-0.41(-4.02%)
Sep 03, 2004
10.59
10.60
10.08
10.21
29,800
-0.22(-2.11%)
Sep 02, 2004
10.12
10.50
9.850
10.43
42,800
+0.38(+3.78%)
Sep 01, 2004
9.740
10.44
9.570
10.05
98,600
+0.31(+3.18%)
Aug 31, 2004
9.860
9.860
9.430
9.740
38,700
+0.17(+1.78%)
Aug 30, 2004
10.13
10.15
9.540
9.570
60,700
-0.63(-6.18%)
Aug 27, 2004
10.39
10.39
10.16
10.20
38,700
-0.02(-0.20%)
Aug 26, 2004
10.05
10.30
10.05
10.22
45,300
+0.07(+0.69%)
Aug 25, 2004
10.08
10.30
9.780
10.15
69,700
+0.20(+2.01%)
Aug 24, 2004
10.12
10.12
9.730
9.950
44,300
+0.18(+1.84%)
Aug 23, 2004
9.680
10.08
9.680
9.770
74,361
+0.10(+1.03%)
Aug 20, 2004
9.620
10.00
9.580
9.670
53,041
-0.01(-0.10%)
Aug 19, 2004
10.06
10.06
9.540
9.680
56,900
-0.27(-2.71%)
Aug 18, 2004
9.510
10.05
9.510
9.950
29,310
+0.12(+1.22%)
Aug 17, 2004
10.32
10.32
9.650
9.830
31,600
+0.02(+0.20%)
Aug 16, 2004
9.850
9.950
9.520
9.810
65,100
-0.04(-0.41%)
Aug 13, 2004
10.27
10.27
9.710
9.850
35,600
-0.20(-1.99%)
Aug 12, 2004
10.22
10.51
10.02
10.05
37,800
-0.36(-3.46%)
Aug 11, 2004
10.43
10.64
10.21
10.41
44,800
-0.36(-3.34%)
Aug 10, 2004
10.00
10.83
10.00
10.77
74,800
+0.68(+6.74%)
Aug 09, 2004
10.68
10.68
10.06
10.09
73,300
-0.42(-4.00%)
Aug 06, 2004
10.43
10.74
10.43
10.51
95,400
-0.21(-1.96%)
Aug 05, 2004
10.51
10.77
10.46
10.72
83,200
+0.20(+1.90%)
Aug 04, 2004
10.52
10.68
10.50
10.52
69,400
-0.16(-1.50%)
Aug 03, 2004
10.60
10.99
10.46
10.68
75,100
+0.18(+1.71%)
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
.