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 (%)
Apr 30, 2009
6.600
6.860
6.550
6.670
449,239
+0.15(+2.30%)
Apr 29, 2009
6.040
6.540
5.920
6.520
385,700
+0.54(+9.03%)
Apr 28, 2009
5.800
6.080
5.750
5.980
311,211
+0.14(+2.40%)
Apr 27, 2009
5.800
5.950
5.780
5.840
320,848
-0.07(-1.18%)
Apr 24, 2009
5.970
5.970
5.660
5.910
506,897
+0.04(+0.68%)
Apr 23, 2009
6.260
6.300
5.790
5.870
764,237
+0.32(+5.77%)
Apr 22, 2009
5.470
5.750
5.443
5.550
357,231
+0.02(+0.36%)
Apr 21, 2009
5.210
5.530
5.120
5.530
298,396
+0.28(+5.33%)
Apr 20, 2009
5.610
5.630
5.060
5.250
326,711
-0.49(-8.54%)
Apr 17, 2009
6.100
6.115
5.620
5.740
354,882
-0.34(-5.59%)
Apr 16, 2009
5.670
6.130
5.490
6.080
530,049
+0.52(+9.35%)
Apr 15, 2009
5.370
5.560
5.250
5.560
247,255
+0.17(+3.15%)
Apr 14, 2009
5.570
5.650
5.390
5.390
309,819
-0.20(-3.58%)
Apr 13, 2009
5.740
5.790
5.510
5.590
355,195
-0.23(-3.95%)
Apr 09, 2009
5.400
5.920
5.340
5.820
624,903
+0.59(+11.28%)
Apr 08, 2009
5.200
5.310
5.030
5.230
259,801
+0.05(+0.97%)
Apr 07, 2009
5.120
5.320
5.100
5.180
318,952
+0.01(+0.19%)
Apr 06, 2009
5.200
5.230
4.980
5.170
217,488
-0.08(-1.52%)
Apr 03, 2009
5.320
5.350
5.150
5.250
240,442
-0.12(-2.23%)
Apr 02, 2009
5.080
5.410
4.990
5.370
391,137
+0.42(+8.48%)
Apr 01, 2009
4.840
5.060
4.780
4.950
407,188
+0.05(+1.02%)
Mar 31, 2009
5.260
5.400
4.850
4.900
598,990
-0.32(-6.13%)
Mar 30, 2009
5.360
5.490
5.130
5.220
194,726
-0.28(-5.09%)
Mar 26, 2009
5.510
5.660
5.310
5.500
464,740
+0.05(+0.92%)
Mar 25, 2009
5.950
6.080
5.350
5.450
637,138
+0.51(+10.32%)
Mar 24, 2009
5.190
5.240
4.920
4.940
244,711
-0.30(-5.73%)
Mar 23, 2009
5.130
5.380
5.050
5.240
247,956
+0.20(+3.97%)
Mar 20, 2009
5.400
5.550
4.870
5.040
543,349
-0.31(-5.79%)
Mar 19, 2009
5.590
5.700
5.290
5.350
297,908
-0.15(-2.73%)
Mar 18, 2009
5.570
5.620
5.250
5.500
701,014
+0.20(+3.77%)
Mar 17, 2009
5.410
5.530
5.220
5.300
368,238
-0.14(-2.57%)
Mar 16, 2009
5.810
5.930
5.440
5.440
282,322
-0.30(-5.23%)
Mar 13, 2009
5.890
5.910
5.610
5.740
308,763
-0.09(-1.54%)
Mar 12, 2009
5.840
5.900
5.680
5.830
665,223
+0.17(+3.00%)
Mar 11, 2009
5.460
5.760
5.320
5.660
451,455
+0.22(+4.04%)
Mar 10, 2009
5.240
5.470
5.180
5.440
307,890
+0.32(+6.25%)
Mar 09, 2009
4.960
5.200
4.900
5.120
448,590
+0.13(+2.61%)
Mar 06, 2009
5.300
5.500
4.670
4.990
805,244
-0.24(-4.59%)
Mar 05, 2009
5.790
6.010
5.200
5.230
571,536
-0.62(-10.60%)
Mar 04, 2009
6.060
6.230
5.800
5.850
614,013
-0.16(-2.66%)
Mar 02, 2009
6.690
6.690
6.000
6.010
468,090
-0.80(-11.75%)
Feb 27, 2009
6.850
6.970
6.740
6.810
341,851
-0.04(-0.58%)
Feb 26, 2009
7.190
7.190
6.780
6.850
253,797
-0.30(-4.20%)
Feb 25, 2009
7.340
7.510
7.030
7.150
270,772
-0.22(-2.99%)
Feb 24, 2009
7.350
7.520
7.030
7.370
328,075
+0.14(+1.94%)
Feb 23, 2009
7.720
7.890
7.110
7.230
501,565
-0.39(-5.12%)
Feb 20, 2009
7.870
7.980
7.540
7.620
394,449
-0.34(-4.27%)
Feb 19, 2009
8.270
8.400
7.910
7.960
288,022
-0.11(-1.36%)
Feb 18, 2009
8.370
8.380
7.980
8.070
253,275
-0.24(-2.89%)
Feb 17, 2009
8.410
8.560
8.300
8.310
251,032
-0.40(-4.59%)
Feb 13, 2009
8.970
8.998
8.530
8.710
250,713
-0.28(-3.11%)
Feb 12, 2009
8.850
9.070
8.590
8.990
430,352
+0.11(+1.24%)
Feb 11, 2009
8.720
9.010
8.720
8.880
525,272
+0.12(+1.37%)
Feb 10, 2009
8.950
9.060
8.470
8.760
811,897
-0.25(-2.77%)
Feb 09, 2009
9.400
9.590
8.890
9.010
682,740
-0.43(-4.56%)
Feb 06, 2009
9.510
10.09
9.000
9.440
1,131,014
-0.36(-3.67%)
Feb 05, 2009
11.68
11.68
9.580
9.800
1,835,686
-2.99(-23.38%)
Feb 04, 2009
13.09
13.53
12.75
12.79
194,800
-0.30(-2.29%)
Feb 03, 2009
13.73
13.73
12.89
13.09
274,501
-0.60(-4.38%)
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
.