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 31, 2011
9.880
9.880
9.700
9.800
142,772
-0.01(-0.10%)
Jan 28, 2011
10.00
10.01
9.790
9.810
136,010
-0.20(-2.00%)
Jan 27, 2011
9.990
10.10
9.950
10.01
60,713
+0.01(+0.10%)
Jan 26, 2011
9.980
10.08
9.880
10.00
163,431
+0.05(+0.50%)
Jan 25, 2011
9.800
9.970
9.780
9.950
185,852
+0.09(+0.91%)
Jan 24, 2011
9.780
9.920
9.660
9.860
64,232
+0.10(+1.02%)
Jan 21, 2011
9.520
9.780
9.416
9.760
296,329
+0.27(+2.85%)
Jan 20, 2011
9.660
9.660
9.440
9.490
121,061
-0.21(-2.16%)
Jan 19, 2011
9.920
10.02
9.700
9.700
348,124
-0.28(-2.81%)
Jan 18, 2011
10.19
10.20
9.940
9.980
194,177
-0.25(-2.44%)
Jan 14, 2011
10.30
10.45
10.16
10.23
511,703
-0.06(-0.58%)
Jan 13, 2011
10.25
10.30
10.08
10.29
65,580
+0.05(+0.49%)
Jan 12, 2011
10.14
10.31
10.06
10.24
95,821
+0.15(+1.49%)
Jan 11, 2011
10.05
10.10
9.990
10.09
61,072
+0.07(+0.70%)
Jan 10, 2011
9.810
10.05
9.810
10.02
106,066
+0.13(+1.31%)
Jan 07, 2011
10.10
10.23
9.850
9.890
84,912
-0.16(-1.59%)
Jan 06, 2011
10.01
10.05
9.895
10.05
98,885
+0.02(+0.20%)
Jan 05, 2011
9.800
10.06
9.710
10.03
217,765
+0.23(+2.35%)
Jan 04, 2011
9.850
9.870
9.740
9.800
134,322
+0.00(+0.00%)
Jan 03, 2011
9.720
9.870
9.590
9.800
189,620
+0.19(+1.98%)
Dec 31, 2010
9.700
9.800
9.590
9.610
141,002
-0.10(-1.03%)
Dec 30, 2010
9.850
9.875
9.700
9.710
98,214
-0.14(-1.42%)
Dec 29, 2010
9.780
9.860
9.760
9.850
73,976
+0.08(+0.82%)
Dec 28, 2010
9.800
9.800
9.710
9.770
119,325
+0.02(+0.21%)
Dec 27, 2010
9.520
9.770
9.500
9.750
93,133
+0.20(+2.04%)
Dec 23, 2010
9.430
9.600
9.310
9.555
246,048
+0.07(+0.79%)
Dec 22, 2010
9.450
9.500
9.306
9.480
219,299
+0.06(+0.64%)
Dec 21, 2010
9.290
9.540
9.200
9.420
451,668
+0.19(+2.06%)
Dec 20, 2010
9.180
9.350
9.180
9.230
109,304
+0.04(+0.44%)
Dec 17, 2010
9.150
9.290
9.050
9.190
667,103
-0.03(-0.33%)
Dec 16, 2010
9.190
9.280
9.120
9.220
267,344
+0.00(+0.00%)
Dec 15, 2010
9.130
9.310
8.970
9.220
1,321,081
+0.11(+1.15%)
Dec 14, 2010
9.190
9.200
9.020
9.115
628,724
-0.04(-0.49%)
Dec 13, 2010
9.460
9.500
8.970
9.160
383,028
-0.30(-3.17%)
Dec 10, 2010
9.420
9.500
9.250
9.460
446,793
+0.03(+0.32%)
Dec 09, 2010
9.410
9.500
9.320
9.430
503,497
+0.18(+1.95%)
Dec 08, 2010
9.670
9.670
9.180
9.250
948,169
-0.62(-6.28%)
Dec 07, 2010
10.66
10.70
9.550
9.870
2,297,115
-2.32(-19.03%)
Dec 06, 2010
11.67
12.25
11.60
12.19
122,031
+0.47(+4.01%)
Dec 03, 2010
11.42
11.75
11.40
11.72
49,945
+0.22(+1.91%)
Dec 02, 2010
11.65
11.90
11.49
11.50
68,169
-0.15(-1.29%)
Dec 01, 2010
11.69
12.04
11.53
11.65
113,941
+0.17(+1.48%)
Nov 30, 2010
11.77
11.77
11.42
11.48
123,818
-0.49(-4.09%)
Nov 29, 2010
11.64
12.00
11.46
11.97
107,775
+0.23(+1.96%)
Nov 26, 2010
11.72
11.88
11.64
11.74
28,381
-0.06(-0.51%)
Nov 24, 2010
11.75
11.80
11.80
11.80
68,502
+0.20(+1.72%)
Nov 23, 2010
11.41
11.68
11.15
11.60
87,870
+0.03(+0.26%)
Nov 22, 2010
11.91
11.91
11.37
11.57
66,338
-0.41(-3.42%)
Nov 19, 2010
11.81
12.00
11.72
11.98
77,952
+0.18(+1.53%)
Nov 18, 2010
11.73
11.88
11.62
11.80
75,380
+0.12(+1.03%)
Nov 17, 2010
11.53
11.71
11.37
11.68
62,243
+0.15(+1.30%)
Nov 16, 2010
11.70
11.74
11.43
11.53
97,941
-0.27(-2.29%)
Nov 15, 2010
11.91
11.99
11.76
11.80
78,380
-0.03(-0.25%)
Nov 12, 2010
11.81
11.95
11.77
11.83
61,654
-0.11(-0.92%)
Nov 11, 2010
11.95
12.19
11.81
11.94
90,771
-0.15(-1.24%)
Nov 10, 2010
11.85
12.10
11.72
12.09
73,524
+0.31(+2.63%)
Nov 09, 2010
12.03
12.06
11.72
11.78
147,643
-0.22(-1.83%)
Nov 08, 2010
11.84
12.06
11.80
12.00
107,780
+0.13(+1.10%)
Nov 05, 2010
11.94
12.00
11.69
11.87
122,604
-0.01(-0.08%)
Nov 04, 2010
11.09
11.95
11.09
11.88
282,595
+0.98(+8.99%)
Nov 03, 2010
10.71
10.90
10.55
10.90
140,264
+0.19(+1.77%)
Nov 02, 2010
10.54
10.72
10.34
10.71
147,467
+0.27(+2.59%)
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
.