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 (%)
Jul 31, 2009
7.600
7.770
7.500
7.500
309,063
-0.13(-1.70%)
Jul 30, 2009
7.700
7.830
7.580
7.630
234,273
+0.00(+0.00%)
Jul 29, 2009
7.520
7.700
7.500
7.630
305,997
+0.03(+0.39%)
Jul 28, 2009
7.650
7.680
7.540
7.600
236,758
-0.04(-0.52%)
Jul 27, 2009
7.580
7.970
7.200
7.640
288,423
+0.40(+5.52%)
Jul 24, 2009
7.620
7.620
7.140
7.240
322,939
-0.41(-5.36%)
Jul 23, 2009
7.540
7.780
7.340
7.650
283,234
+0.11(+1.46%)
Jul 22, 2009
7.700
7.700
7.440
7.540
244,058
-0.18(-2.33%)
Jul 21, 2009
7.930
7.930
7.660
7.720
205,663
-0.20(-2.53%)
Jul 20, 2009
8.140
8.210
7.830
7.920
238,405
-0.16(-1.98%)
Jul 17, 2009
8.170
8.250
8.060
8.080
150,747
-0.07(-0.86%)
Jul 16, 2009
8.140
8.190
7.950
8.150
194,828
+0.00(+0.00%)
Jul 15, 2009
7.940
8.170
7.840
8.150
220,749
+0.30(+3.82%)
Jul 14, 2009
7.890
8.010
7.830
7.850
232,268
-0.07(-0.88%)
Jul 13, 2009
7.890
8.050
7.740
7.920
215,070
+0.01(+0.13%)
Jul 10, 2009
7.980
8.040
7.760
7.910
124,454
-0.05(-0.63%)
Jul 09, 2009
8.190
8.320
7.960
7.960
185,913
-0.21(-2.57%)
Jul 08, 2009
8.610
8.610
8.080
8.170
464,246
-0.38(-4.44%)
Jul 07, 2009
8.460
8.710
8.430
8.550
293,298
+0.09(+1.06%)
Jul 06, 2009
8.730
8.730
8.320
8.460
325,980
-0.30(-3.42%)
Jul 02, 2009
8.750
8.820
8.660
8.760
447,770
-0.07(-0.79%)
Jul 01, 2009
8.870
9.025
8.760
8.830
333,305
+0.01(+0.11%)
Jun 30, 2009
8.650
8.890
8.645
8.820
294,224
+0.15(+1.73%)
Jun 29, 2009
8.590
8.810
8.415
8.670
283,619
+0.12(+1.40%)
Jun 26, 2009
8.360
8.670
8.060
8.550
551,499
+0.17(+2.03%)
Jun 25, 2009
8.290
8.510
8.030
8.380
295,281
+0.02(+0.24%)
Jun 24, 2009
8.310
8.500
8.080
8.360
443,466
+0.16(+1.95%)
Jun 23, 2009
8.270
8.390
8.000
8.200
263,050
+0.01(+0.12%)
Jun 22, 2009
8.210
8.350
8.150
8.190
309,582
-0.10(-1.21%)
Jun 19, 2009
8.340
8.510
8.060
8.290
431,342
+0.10(+1.22%)
Jun 18, 2009
7.990
8.410
7.860
8.190
396,128
+0.21(+2.63%)
Jun 17, 2009
7.680
8.160
7.570
7.980
419,590
+0.28(+3.64%)
Jun 16, 2009
7.730
7.890
7.492
7.700
351,785
-0.01(-0.13%)
Jun 15, 2009
7.320
7.780
7.140
7.710
733,531
-0.45(-5.51%)
Jun 12, 2009
7.480
8.190
7.390
8.160
501,571
+0.66(+8.80%)
Jun 11, 2009
7.410
7.650
7.280
7.500
338,019
+0.13(+1.76%)
Jun 10, 2009
7.620
7.740
7.260
7.370
573,883
-0.24(-3.15%)
Jun 09, 2009
7.510
7.730
7.480
7.610
296,111
+0.18(+2.42%)
Jun 08, 2009
7.360
7.550
7.250
7.430
365,899
+0.13(+1.78%)
Jun 05, 2009
6.890
7.350
6.880
7.300
658,829
+0.44(+6.41%)
Jun 04, 2009
6.470
6.860
6.470
6.860
566,578
+0.26(+3.94%)
Jun 03, 2009
6.270
6.610
6.140
6.600
408,069
+0.30(+4.76%)
Jun 02, 2009
6.180
6.390
6.110
6.300
271,247
+0.11(+1.78%)
Jun 01, 2009
6.010
6.200
5.950
6.190
213,486
+0.25(+4.21%)
May 29, 2009
5.860
5.970
5.710
5.940
276,925
+0.08(+1.37%)
May 28, 2009
6.090
6.140
5.790
5.860
192,418
-0.17(-2.82%)
May 27, 2009
5.920
6.240
5.800
6.030
293,413
+0.06(+1.01%)
May 26, 2009
5.520
5.970
5.490
5.970
300,960
+0.42(+7.57%)
May 22, 2009
5.790
5.900
5.540
5.550
202,919
-0.22(-3.81%)
May 21, 2009
5.600
6.060
5.570
5.770
315,571
+0.12(+2.12%)
May 20, 2009
6.000
6.080
5.570
5.650
551,661
-0.30(-5.04%)
May 19, 2009
6.460
6.590
5.850
5.950
846,143
-0.41(-6.45%)
May 18, 2009
6.190
6.400
5.880
6.360
552,453
+0.21(+3.41%)
May 15, 2009
6.190
6.290
6.010
6.150
230,132
-0.05(-0.81%)
May 14, 2009
6.430
6.450
6.180
6.200
710,036
-0.08(-1.27%)
May 13, 2009
6.600
6.620
6.270
6.280
406,098
-0.45(-6.69%)
May 12, 2009
7.500
7.500
6.530
6.730
411,042
-0.13(-1.90%)
May 11, 2009
6.870
6.940
6.780
6.860
171,998
-0.12(-1.72%)
May 08, 2009
6.790
6.980
6.580
6.980
371,876
+0.33(+4.96%)
May 07, 2009
7.020
7.210
6.510
6.650
407,340
-0.18(-2.64%)
May 06, 2009
6.610
6.900
6.460
6.830
427,428
+0.27(+4.12%)
May 05, 2009
6.550
6.790
6.270
6.560
239,378
+0.01(+0.15%)
May 04, 2009
6.420
6.560
6.280
6.550
293,485
+0.15(+2.34%)
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
.