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, 2018
236.10
237.31
233.49
235.00
332,675
-0.06(-0.03%)
Jan 30, 2018
233.56
237.61
219.61
235.06
488,141
-1.59(-0.67%)
Jan 29, 2018
239.00
239.92
235.87
236.65
306,116
-2.24(-0.94%)
Jan 26, 2018
237.30
239.10
233.50
238.89
199,120
+2.57(+1.09%)
Jan 25, 2018
234.00
237.40
232.93
236.32
264,776
+3.37(+1.45%)
Jan 24, 2018
231.25
233.50
228.78
232.95
331,392
+2.68(+1.16%)
Jan 23, 2018
228.71
231.39
227.45
230.27
231,505
+2.09(+0.92%)
Jan 22, 2018
229.23
229.43
226.83
228.18
245,014
-0.11(-0.05%)
Jan 19, 2018
227.33
229.05
226.09
228.29
179,201
+2.40(+1.06%)
Jan 18, 2018
224.76
228.08
224.00
225.89
332,510
+1.76(+0.79%)
Jan 17, 2018
219.11
225.24
217.58
224.13
535,188
+6.04(+2.77%)
Jan 16, 2018
216.69
219.11
216.00
218.09
558,672
+2.98(+1.39%)
Jan 12, 2018
215.11
215.11
215.11
0
+4.96(+2.36%)
Jan 11, 2018
209.61
210.24
207.50
210.15
215,975
+2.01(+0.97%)
Jan 10, 2018
209.57
209.76
206.54
208.14
166,431
-1.62(-0.77%)
Jan 09, 2018
209.11
210.15
206.82
209.76
234,945
+1.96(+0.94%)
Jan 08, 2018
208.24
211.34
204.67
207.80
387,478
+5.48(+2.71%)
Jan 05, 2018
200.78
202.96
200.78
202.32
277,387
+3.07(+1.54%)
Jan 04, 2018
198.00
200.14
197.27
199.25
300,923
+3.43(+1.75%)
Jan 03, 2018
193.29
196.48
192.53
195.82
208,882
+3.33(+1.73%)
Jan 02, 2018
188.13
193.35
188.05
192.49
233,763
+5.08(+2.71%)
Dec 29, 2017
187.41
187.41
187.41
0
-3.14(-1.65%)
Dec 28, 2017
190.50
190.83
189.62
190.55
127,741
+0.13(+0.07%)
Dec 27, 2017
189.96
191.62
188.55
190.42
237,082
+0.88(+0.46%)
Dec 26, 2017
191.31
191.46
189.29
189.54
128,040
-2.10(-1.10%)
Dec 22, 2017
190.92
191.80
190.06
191.64
148,693
+1.01(+0.53%)
Dec 21, 2017
194.95
195.65
190.05
190.63
198,355
-3.06(-1.58%)
Dec 20, 2017
193.82
194.87
192.31
193.69
141,592
-0.20(-0.10%)
Dec 19, 2017
190.91
193.99
190.71
193.89
229,829
+3.82(+2.01%)
Dec 18, 2017
190.01
191.38
189.05
190.07
233,646
+1.36(+0.72%)
Dec 15, 2017
189.42
191.22
188.14
188.71
391,522
+0.27(+0.14%)
Dec 14, 2017
193.53
194.74
188.18
188.44
292,909
-4.62(-2.39%)
Dec 13, 2017
193.02
193.86
191.74
193.06
177,320
+0.12(+0.06%)
Dec 12, 2017
194.06
195.13
192.44
192.94
191,913
-0.49(-0.25%)
Dec 11, 2017
191.36
193.84
191.08
193.43
258,837
+2.07(+1.08%)
Dec 08, 2017
188.01
191.40
187.95
191.36
273,136
+3.45(+1.84%)
Dec 07, 2017
187.54
190.53
187.54
187.91
355,093
+0.91(+0.49%)
Dec 06, 2017
187.71
189.26
186.72
187.00
258,716
-0.96(-0.51%)
Dec 05, 2017
189.20
193.03
187.34
187.96
379,090
-1.61(-0.85%)
Dec 04, 2017
196.52
196.52
189.45
189.57
532,433
-5.03(-2.58%)
Dec 01, 2017
195.00
195.26
191.50
194.60
353,377
-0.24(-0.12%)
Nov 30, 2017
195.15
196.18
193.08
194.84
352,134
+0.69(+0.36%)
Nov 29, 2017
197.86
198.82
193.00
194.15
419,165
-3.18(-1.61%)
Nov 28, 2017
198.71
199.06
194.61
197.33
808,604
-1.12(-0.56%)
Nov 27, 2017
199.98
200.28
198.09
198.45
289,165
-1.29(-0.65%)
Nov 24, 2017
199.63
199.98
198.56
199.74
85,790
+0.88(+0.44%)
Nov 22, 2017
199.70
199.75
197.01
198.86
280,671
-0.72(-0.36%)
Nov 21, 2017
197.22
199.61
196.31
199.58
352,850
+3.99(+2.04%)
Nov 20, 2017
200.00
200.00
195.11
195.59
409,138
+1.27(+0.65%)
Nov 17, 2017
194.56
194.88
191.44
194.32
448,782
-0.59(-0.30%)
Nov 16, 2017
193.79
196.48
193.36
194.91
291,553
+1.80(+0.93%)
Nov 15, 2017
193.61
194.17
190.07
193.11
342,547
-0.64(-0.33%)
Nov 14, 2017
195.00
196.08
193.11
193.75
344,240
-1.38(-0.71%)
Nov 13, 2017
193.36
196.00
193.36
195.13
464,623
-0.08(-0.04%)
Nov 10, 2017
195.53
196.20
193.59
195.21
176,495
-0.33(-0.17%)
Nov 09, 2017
196.93
197.28
194.83
195.54
213,486
-1.43(-0.73%)
Nov 08, 2017
193.90
197.79
192.62
196.97
379,927
-0.24(-0.12%)
Nov 07, 2017
197.11
198.00
194.95
197.21
176,487
+0.66(+0.34%)
Nov 06, 2017
195.18
198.29
195.14
196.55
348,991
+1.65(+0.85%)
Nov 03, 2017
190.33
195.02
190.33
194.90
320,979
+4.85(+2.55%)
Nov 02, 2017
189.82
193.29
189.77
190.05
365,074
+1.16(+0.61%)
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
.