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, 2004
11.72
11.86
11.15
11.43
125,300
-0.32(-2.72%)
Apr 29, 2004
12.96
13.00
10.81
11.75
309,200
-1.40(-10.65%)
Apr 28, 2004
13.24
13.47
13.00
13.15
166,100
-0.24(-1.79%)
Apr 27, 2004
13.69
13.70
13.25
13.39
221,700
+0.08(+0.60%)
Apr 26, 2004
12.45
13.42
12.30
13.31
156,400
+0.52(+4.07%)
Apr 23, 2004
12.95
13.00
12.61
12.79
122,700
-0.11(-0.85%)
Apr 22, 2004
12.30
13.30
12.15
12.90
469,600
+0.41(+3.28%)
Apr 21, 2004
12.15
12.49
11.85
12.49
257,500
+0.30(+2.46%)
Apr 20, 2004
11.52
12.45
11.35
12.19
552,900
+0.52(+4.47%)
Apr 19, 2004
11.37
11.86
10.90
11.67
186,500
+0.38(+3.35%)
Apr 16, 2004
10.24
11.35
10.24
11.29
342,600
+0.93(+8.98%)
Apr 15, 2004
10.05
10.52
10.00
10.36
160,400
+0.11(+1.07%)
Apr 14, 2004
9.560
10.69
9.560
10.25
150,300
+0.58(+6.00%)
Apr 13, 2004
9.800
9.980
9.510
9.670
49,100
-0.01(-0.10%)
Apr 12, 2004
9.820
10.11
9.480
9.680
81,600
+0.13(+1.36%)
Apr 08, 2004
9.800
10.15
9.380
9.550
60,900
-0.26(-2.65%)
Apr 07, 2004
10.01
10.23
9.580
9.810
97,400
-0.01(-0.10%)
Apr 06, 2004
9.150
10.60
8.790
9.820
467,100
+0.77(+8.51%)
Apr 05, 2004
7.990
9.240
7.990
9.050
231,100
+0.91(+11.18%)
Apr 02, 2004
8.050
8.200
7.800
8.140
110,700
-0.16(-1.93%)
Apr 01, 2004
8.210
8.490
8.120
8.300
32,100
+0.11(+1.34%)
Mar 31, 2004
8.230
8.370
7.970
8.190
43,700
+0.00(+0.00%)
Mar 30, 2004
8.380
8.490
8.030
8.190
93,000
-0.06(-0.73%)
Mar 29, 2004
8.160
8.350
8.010
8.250
75,400
+0.20(+2.48%)
Mar 26, 2004
7.810
8.100
7.810
8.050
41,800
+0.09(+1.13%)
Mar 25, 2004
8.000
8.150
7.820
7.960
53,000
-0.13(-1.61%)
Mar 24, 2004
8.390
8.390
7.710
8.090
58,100
-0.01(-0.12%)
Mar 23, 2004
7.650
8.110
7.650
8.100
59,900
+0.31(+3.98%)
Mar 22, 2004
7.750
7.890
7.600
7.790
122,200
-0.02(-0.26%)
Mar 19, 2004
7.400
7.880
7.400
7.810
92,400
+0.26(+3.44%)
Mar 18, 2004
7.570
7.820
7.420
7.550
101,300
+0.08(+1.07%)
Mar 17, 2004
7.500
7.670
7.150
7.470
95,200
+0.01(+0.13%)
Mar 16, 2004
7.440
7.640
7.390
7.460
75,600
+0.07(+0.95%)
Mar 15, 2004
7.200
7.500
6.980
7.390
62,000
+0.11(+1.51%)
Mar 12, 2004
7.250
7.450
7.190
7.280
18,900
-0.01(-0.14%)
Mar 11, 2004
7.250
7.430
7.220
7.290
32,900
-0.03(-0.41%)
Mar 10, 2004
7.740
7.740
7.210
7.320
32,000
-0.16(-2.14%)
Mar 09, 2004
7.510
7.600
7.170
7.480
51,400
-0.16(-2.09%)
Mar 08, 2004
7.670
7.960
7.550
7.640
23,900
-0.11(-1.42%)
Mar 05, 2004
7.740
7.990
7.700
7.750
75,800
+0.03(+0.39%)
Mar 04, 2004
7.870
7.880
7.520
7.720
77,100
+0.07(+0.92%)
Mar 03, 2004
7.300
7.650
6.950
7.650
145,500
+0.49(+6.84%)
Mar 02, 2004
7.290
7.420
7.100
7.160
27,800
-0.13(-1.78%)
Mar 01, 2004
6.920
7.300
6.920
7.290
63,400
+0.38(+5.50%)
Feb 27, 2004
7.000
7.100
6.900
6.910
87,600
-0.14(-1.99%)
Feb 26, 2004
7.000
7.160
6.980
7.050
25,600
-0.00(-0.03%)
Feb 25, 2004
7.150
7.260
7.050
7.052
117,600
-0.12(-1.65%)
Feb 24, 2004
7.310
7.310
7.120
7.170
68,000
+0.00(+0.00%)
Feb 23, 2004
7.010
7.180
7.000
7.170
70,600
+0.27(+3.91%)
Feb 20, 2004
7.050
7.200
6.880
6.900
82,700
-0.28(-3.90%)
Feb 19, 2004
7.150
7.390
6.900
7.180
30,900
+0.18(+2.57%)
Feb 18, 2004
7.300
7.300
6.950
7.000
53,200
-0.40(-5.41%)
Feb 17, 2004
7.300
7.430
7.114
7.400
24,300
+0.06(+0.82%)
Feb 13, 2004
7.520
7.520
7.310
7.340
57,300
-0.20(-2.65%)
Feb 12, 2004
7.210
7.690
7.210
7.540
54,300
+0.16(+2.17%)
Feb 11, 2004
7.400
7.500
7.340
7.380
56,500
+0.02(+0.27%)
Feb 10, 2004
7.110
7.400
7.000
7.360
236,100
+0.34(+4.84%)
Feb 09, 2004
7.190
7.220
6.900
7.020
48,000
-0.15(-2.09%)
Feb 06, 2004
6.850
7.170
6.850
7.170
102,600
+0.48(+7.17%)
Feb 05, 2004
7.000
7.000
6.680
6.690
140,800
-0.33(-4.70%)
Feb 04, 2004
7.290
7.500
6.920
7.020
99,700
-0.25(-3.44%)
Feb 03, 2004
7.560
7.690
7.200
7.270
146,900
-0.33(-4.34%)
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
.