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 (%)
Dec 30, 2016
112.68
112.68
112.68
0
-0.90(-0.79%)
Dec 29, 2016
112.74
114.36
110.82
113.58
179,566
+0.80(+0.71%)
Dec 28, 2016
113.70
114.30
112.53
112.78
160,174
-0.96(-0.84%)
Dec 27, 2016
112.37
113.95
112.05
113.74
195,803
+1.36(+1.21%)
Dec 23, 2016
112.38
112.38
112.38
0
+0.83(+0.74%)
Dec 22, 2016
113.30
113.30
110.37
111.55
343,636
-2.01(-1.77%)
Dec 21, 2016
112.77
114.73
112.77
113.56
350,667
+0.46(+0.41%)
Dec 20, 2016
116.50
117.69
112.12
113.10
720,434
-3.67(-3.14%)
Dec 19, 2016
117.54
118.36
116.33
116.77
450,405
-0.77(-0.66%)
Dec 16, 2016
118.65
119.44
117.31
117.54
584,686
-1.13(-0.95%)
Dec 15, 2016
119.02
120.79
118.18
118.67
290,545
-0.53(-0.44%)
Dec 14, 2016
118.23
120.36
118.02
119.20
383,777
+0.54(+0.46%)
Dec 13, 2016
119.61
120.89
118.04
118.66
385,445
-0.40(-0.34%)
Dec 12, 2016
116.40
119.15
115.60
119.06
436,025
+2.14(+1.83%)
Dec 09, 2016
118.76
118.76
116.42
116.92
322,991
-1.16(-0.98%)
Dec 08, 2016
116.82
118.79
115.25
118.08
446,347
+1.43(+1.23%)
Dec 07, 2016
114.07
117.94
111.79
116.65
710,069
+3.71(+3.28%)
Dec 06, 2016
109.62
114.68
109.53
112.94
781,083
+2.99(+2.72%)
Dec 05, 2016
109.26
110.82
108.82
109.95
264,961
+1.08(+0.99%)
Dec 02, 2016
107.03
109.83
106.80
108.87
460,155
+1.48(+1.38%)
Dec 01, 2016
112.08
112.96
106.59
107.39
783,031
-4.85(-4.32%)
Nov 30, 2016
112.67
112.95
110.01
112.24
452,461
+0.15(+0.13%)
Nov 29, 2016
112.47
113.23
111.47
112.09
286,319
-0.13(-0.12%)
Nov 28, 2016
113.66
114.68
111.81
112.22
305,672
-1.45(-1.28%)
Nov 25, 2016
113.36
113.98
111.42
113.67
92,319
+0.82(+0.73%)
Nov 23, 2016
112.85
112.85
112.85
0
+1.83(+1.65%)
Nov 22, 2016
116.04
116.83
110.51
111.02
519,682
-4.79(-4.14%)
Nov 21, 2016
113.12
116.11
112.92
115.81
594,814
+2.40(+2.12%)
Nov 18, 2016
113.51
114.70
113.04
113.41
817,781
-0.19(-0.17%)
Nov 17, 2016
111.98
113.95
110.96
113.60
455,154
+2.05(+1.84%)
Nov 16, 2016
111.42
112.52
110.01
111.55
647,747
-0.04(-0.04%)
Nov 15, 2016
110.02
112.04
109.56
111.59
657,115
+1.58(+1.44%)
Nov 14, 2016
111.08
111.90
108.81
110.01
767,034
+0.00(+0.00%)
Nov 11, 2016
106.72
110.24
106.55
110.01
630,118
+2.76(+2.57%)
Nov 10, 2016
107.03
107.71
105.55
107.25
565,669
+1.23(+1.16%)
Nov 09, 2016
107.07
107.56
104.16
106.02
406,927
-1.89(-1.75%)
Nov 08, 2016
106.47
108.64
105.70
107.91
369,060
+0.57(+0.53%)
Nov 07, 2016
106.29
107.85
104.81
107.34
648,821
+2.64(+2.52%)
Nov 04, 2016
102.52
105.32
102.28
104.70
612,556
+2.19(+2.14%)
Nov 03, 2016
104.31
104.68
101.79
102.51
574,575
-1.66(-1.59%)
Nov 02, 2016
104.97
104.97
103.01
104.17
865,116
-1.58(-1.49%)
Nov 01, 2016
106.03
106.15
104.34
105.75
736,411
+0.76(+0.72%)
Oct 31, 2016
104.34
105.23
102.17
104.99
891,429
-0.14(-0.13%)
Oct 28, 2016
103.01
106.29
101.28
105.13
1,547,443
+1.81(+1.75%)
Oct 27, 2016
101.51
104.40
95.14
103.32
3,944,030
-8.21(-7.36%)
Oct 26, 2016
119.90
120.25
109.38
111.53
2,881,842
-10.44(-8.56%)
Oct 25, 2016
125.62
126.49
121.61
121.97
386,717
-3.64(-2.90%)
Oct 24, 2016
125.88
127.50
125.31
125.61
261,657
+0.76(+0.61%)
Oct 21, 2016
124.91
126.06
123.73
124.85
311,778
-0.42(-0.34%)
Oct 20, 2016
126.50
127.58
123.35
125.27
630,394
-2.60(-2.03%)
Oct 19, 2016
129.50
129.67
127.13
127.87
220,241
-1.20(-0.93%)
Oct 18, 2016
128.97
131.39
127.99
129.07
194,238
+1.12(+0.88%)
Oct 17, 2016
127.00
129.37
126.49
127.95
333,901
+0.89(+0.70%)
Oct 14, 2016
128.01
128.50
126.61
127.06
199,049
-0.65(-0.51%)
Oct 13, 2016
126.75
128.50
126.19
127.71
177,656
+0.37(+0.29%)
Oct 12, 2016
127.88
128.28
126.93
127.34
207,038
-0.24(-0.19%)
Oct 11, 2016
131.73
131.73
126.53
127.58
307,978
-4.16(-3.16%)
Oct 10, 2016
128.90
132.95
128.70
131.74
269,224
+3.27(+2.55%)
Oct 07, 2016
128.58
129.54
126.53
128.47
352,183
-0.03(-0.02%)
Oct 06, 2016
127.50
128.79
126.02
128.50
394,353
+1.05(+0.82%)
Oct 05, 2016
127.49
128.50
126.70
127.45
406,572
+0.08(+0.06%)
Oct 04, 2016
128.48
129.10
126.36
127.37
335,862
-0.43(-0.34%)
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
.