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 (%)
Mar 29, 2018
290.99
290.99
290.99
0
+8.00(+2.83%)
Mar 28, 2018
286.42
286.69
276.20
282.99
456,124
-3.44(-1.20%)
Mar 27, 2018
296.00
299.88
283.64
286.43
474,218
-8.97(-3.04%)
Mar 26, 2018
288.03
295.75
285.05
295.40
318,534
+11.41(+4.02%)
Mar 23, 2018
285.78
290.91
282.12
283.99
491,287
-2.40(-0.84%)
Mar 22, 2018
289.64
291.57
285.95
286.39
382,940
-5.92(-2.03%)
Mar 21, 2018
294.68
295.50
290.36
292.31
423,196
-1.70(-0.58%)
Mar 20, 2018
288.87
295.83
288.55
294.01
538,444
+6.03(+2.09%)
Mar 19, 2018
291.27
294.57
285.03
287.98
467,766
-5.07(-1.73%)
Mar 16, 2018
295.13
297.61
289.27
293.05
570,767
-1.52(-0.52%)
Mar 15, 2018
297.01
297.98
293.95
294.57
359,069
-1.28(-0.43%)
Mar 14, 2018
294.00
296.02
291.13
295.85
333,507
+2.68(+0.91%)
Mar 13, 2018
295.73
299.20
290.12
293.17
329,263
-1.57(-0.53%)
Mar 12, 2018
295.65
304.28
290.53
294.74
320,082
+0.22(+0.07%)
Mar 09, 2018
292.62
297.45
291.08
294.52
491,489
+5.92(+2.05%)
Mar 08, 2018
286.99
290.52
286.10
288.60
370,211
+3.22(+1.13%)
Mar 07, 2018
288.84
285.38
467,753
+3.84(+1.36%)
Mar 06, 2018
280.67
285.48
276.76
281.54
541,699
+2.27(+0.81%)
Mar 05, 2018
274.52
281.38
273.18
279.27
436,755
+4.14(+1.50%)
Mar 02, 2018
263.13
276.21
260.00
275.13
458,854
+9.42(+3.55%)
Mar 01, 2018
268.00
269.93
258.10
265.71
570,935
-2.47(-0.92%)
Feb 28, 2018
272.63
274.40
267.98
268.18
208,097
-3.07(-1.13%)
Feb 27, 2018
273.60
273.60
269.39
271.25
214,937
-1.93(-0.71%)
Feb 26, 2018
270.52
274.00
269.15
273.18
339,631
+4.73(+1.76%)
Feb 23, 2018
265.01
268.57
261.24
268.45
367,297
+4.48(+1.70%)
Feb 22, 2018
269.64
271.10
261.32
263.97
640,131
-4.28(-1.60%)
Feb 21, 2018
271.99
274.00
267.78
268.25
515,635
-2.23(-0.82%)
Feb 20, 2018
267.90
273.27
264.45
270.48
475,470
+2.74(+1.02%)
Feb 16, 2018
267.74
267.74
267.74
0
+6.70(+2.57%)
Feb 15, 2018
259.08
262.61
255.47
261.04
536,236
+5.57(+2.18%)
Feb 14, 2018
237.27
256.13
236.66
255.47
1,013,871
+21.48(+9.18%)
Feb 13, 2018
230.04
236.14
225.50
233.99
313,818
+0.27(+0.12%)
Feb 12, 2018
232.15
235.49
228.99
233.72
371,412
+4.34(+1.89%)
Feb 09, 2018
230.21
231.73
219.13
229.38
556,968
-0.12(-0.05%)
Feb 08, 2018
240.00
240.39
229.23
229.50
495,294
-9.52(-3.98%)
Feb 07, 2018
232.11
240.14
232.11
239.02
518,816
+6.91(+2.98%)
Feb 06, 2018
232.46
242.37
227.20
232.11
916,395
-8.74(-3.63%)
Feb 05, 2018
245.00
245.00
236.51
240.85
872,759
-7.35(-2.96%)
Feb 02, 2018
251.10
255.42
246.61
248.20
426,663
-4.93(-1.95%)
Feb 01, 2018
238.00
253.88
238.00
253.13
949,702
+18.13(+7.71%)
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%)
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
.