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 (%)
Apr 30, 2010
9.800
9.900
9.500
9.640
212,210
-0.16(-1.63%)
Apr 29, 2010
9.280
9.800
9.186
9.800
190,202
+0.57(+6.18%)
Apr 28, 2010
9.260
9.330
9.150
9.230
178,637
+0.01(+0.11%)
Apr 27, 2010
9.350
9.450
9.210
9.220
156,374
-0.16(-1.71%)
Apr 26, 2010
9.630
9.650
9.290
9.380
189,770
-0.23(-2.39%)
Apr 23, 2010
9.950
9.950
9.600
9.610
186,597
-0.24(-2.44%)
Apr 22, 2010
9.600
9.860
9.518
9.850
156,949
+0.14(+1.44%)
Apr 21, 2010
9.580
9.750
9.350
9.710
296,097
+0.11(+1.15%)
Apr 20, 2010
9.320
9.600
9.320
9.600
187,598
+0.28(+3.00%)
Apr 19, 2010
9.210
9.340
8.920
9.320
545,258
+0.10(+1.08%)
Apr 16, 2010
9.500
9.510
9.200
9.220
263,270
-0.28(-2.95%)
Apr 15, 2010
9.600
9.700
9.460
9.500
110,409
-0.14(-1.45%)
Apr 14, 2010
9.490
9.720
9.490
9.640
135,906
+0.19(+2.01%)
Apr 13, 2010
9.380
9.510
9.260
9.450
136,528
+0.01(+0.11%)
Apr 12, 2010
9.350
9.460
9.240
9.440
170,759
+0.13(+1.40%)
Apr 09, 2010
9.500
9.640
9.250
9.310
175,076
-0.16(-1.69%)
Apr 08, 2010
9.650
9.710
9.450
9.470
123,341
-0.17(-1.76%)
Apr 07, 2010
9.880
10.11
9.530
9.640
279,871
-0.29(-2.92%)
Apr 06, 2010
10.17
10.20
9.880
9.930
492,124
-0.22(-2.17%)
Apr 05, 2010
10.07
10.23
9.950
10.15
648,532
+0.15(+1.50%)
Apr 01, 2010
10.36
10.00
10.00
10.00
439,400
-0.32(-3.10%)
Mar 31, 2010
10.93
10.93
10.23
10.32
294,473
-0.68(-6.18%)
Mar 30, 2010
10.85
11.15
10.68
11.00
198,044
+0.17(+1.57%)
Mar 29, 2010
10.65
10.90
10.65
10.83
164,741
+0.22(+2.07%)
Mar 26, 2010
10.32
10.62
10.32
10.61
250,425
+0.31(+3.01%)
Mar 25, 2010
10.48
10.70
10.29
10.30
130,968
-0.14(-1.34%)
Mar 24, 2010
10.31
10.48
10.31
10.44
159,161
+0.04(+0.38%)
Mar 23, 2010
10.22
10.42
10.14
10.40
102,209
+0.18(+1.76%)
Mar 22, 2010
10.03
10.36
10.03
10.22
137,996
+0.14(+1.39%)
Mar 19, 2010
10.40
10.40
10.08
10.08
326,924
-0.27(-2.61%)
Mar 18, 2010
10.28
10.40
10.18
10.35
110,968
+0.04(+0.39%)
Mar 17, 2010
10.28
10.48
10.23
10.31
168,191
+0.02(+0.19%)
Mar 16, 2010
10.35
10.37
10.25
10.29
252,287
-0.06(-0.58%)
Mar 15, 2010
10.28
10.39
10.24
10.35
225,172
-0.04(-0.38%)
Mar 12, 2010
10.80
10.80
10.26
10.39
307,291
-0.39(-3.62%)
Mar 11, 2010
10.86
10.96
10.72
10.78
153,588
-0.17(-1.55%)
Mar 10, 2010
10.85
11.00
10.82
10.95
164,122
+0.07(+0.64%)
Mar 09, 2010
10.90
10.99
10.41
10.88
209,233
-0.07(-0.64%)
Mar 08, 2010
10.83
10.99
10.70
10.95
106,034
+0.17(+1.58%)
Mar 05, 2010
10.64
10.83
10.55
10.78
210,257
+0.16(+1.51%)
Mar 04, 2010
10.53
10.75
10.45
10.62
133,106
+0.14(+1.34%)
Mar 03, 2010
10.55
10.68
10.22
10.48
198,792
-0.02(-0.19%)
Mar 02, 2010
10.15
10.57
10.05
10.50
195,871
+0.34(+3.35%)
Mar 01, 2010
10.18
10.41
10.12
10.16
156,835
+0.05(+0.49%)
Feb 26, 2010
10.15
10.27
10.02
10.11
220,090
+0.00(+0.00%)
Feb 25, 2010
9.860
10.17
9.860
10.11
455,629
+0.12(+1.20%)
Feb 24, 2010
10.03
10.13
9.960
9.990
264,428
-0.04(-0.40%)
Feb 23, 2010
10.01
10.05
9.820
10.03
301,650
+0.01(+0.10%)
Feb 22, 2010
10.01
10.10
9.800
10.02
221,657
+0.07(+0.70%)
Feb 19, 2010
10.00
10.11
9.720
9.950
232,146
-0.04(-0.40%)
Feb 18, 2010
9.820
10.11
9.800
9.990
327,569
+0.13(+1.32%)
Feb 17, 2010
9.850
9.940
9.590
9.860
186,216
+0.05(+0.51%)
Feb 16, 2010
9.580
9.895
9.500
9.810
197,197
+0.15(+1.55%)
Feb 12, 2010
9.490
9.660
9.660
9.660
283,300
+0.07(+0.73%)
Feb 11, 2010
9.460
9.730
9.460
9.590
337,135
+0.07(+0.74%)
Feb 10, 2010
9.350
9.690
9.190
9.520
422,099
+0.18(+1.93%)
Feb 09, 2010
8.970
9.350
8.910
9.340
508,749
+0.48(+5.42%)
Feb 08, 2010
8.400
8.920
8.291
8.860
516,853
+0.43(+5.10%)
Feb 05, 2010
8.310
8.450
8.200
8.430
207,361
+0.16(+1.93%)
Feb 04, 2010
8.000
8.440
7.950
8.270
1,248,501
+0.26(+3.25%)
Feb 03, 2010
7.980
8.080
7.870
8.010
240,619
-0.02(-0.25%)
Feb 02, 2010
7.920
8.090
7.900
8.030
251,454
+0.10(+1.26%)
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
.