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 31, 2011
14.86
15.05
14.51
14.53
178,618
-0.38(-2.55%)
Mar 30, 2011
14.66
14.97
14.60
14.91
172,332
+0.33(+2.26%)
Mar 29, 2011
14.44
14.95
14.40
14.58
153,017
+0.07(+0.48%)
Mar 28, 2011
14.50
14.75
14.30
14.51
410,378
+0.03(+0.21%)
Mar 25, 2011
14.56
14.58
14.37
14.48
121,075
+0.02(+0.14%)
Mar 24, 2011
14.40
14.53
14.22
14.46
108,457
+0.06(+0.42%)
Mar 23, 2011
14.50
14.60
14.26
14.40
171,874
-0.09(-0.62%)
Mar 22, 2011
14.33
14.55
14.27
14.49
121,114
+0.21(+1.51%)
Mar 21, 2011
14.20
14.30
13.98
14.28
92,626
+0.34(+2.41%)
Mar 18, 2011
13.84
13.95
13.67
13.94
128,695
+0.19(+1.38%)
Mar 17, 2011
13.87
13.94
13.68
13.75
214,200
+0.16(+1.18%)
Mar 16, 2011
13.69
13.83
13.54
13.59
374,309
-0.15(-1.09%)
Mar 15, 2011
13.63
13.83
13.54
13.74
157,522
-0.36(-2.55%)
Mar 14, 2011
13.84
14.16
13.84
14.10
137,610
+0.07(+0.50%)
Mar 11, 2011
13.95
14.10
13.92
14.03
200,950
+0.03(+0.21%)
Mar 10, 2011
13.93
14.08
13.49
14.00
254,623
-0.14(-0.99%)
Mar 09, 2011
13.60
14.18
13.60
14.14
223,236
+0.30(+2.17%)
Mar 08, 2011
13.20
13.85
12.80
13.84
183,455
+0.62(+4.69%)
Mar 07, 2011
13.50
13.50
13.12
13.22
103,155
-0.23(-1.71%)
Mar 04, 2011
13.64
13.64
13.27
13.45
152,754
-0.15(-1.10%)
Mar 03, 2011
13.28
13.61
13.24
13.60
133,511
+0.45(+3.42%)
Mar 02, 2011
12.68
13.19
12.66
13.15
109,013
+0.44(+3.46%)
Mar 01, 2011
12.48
12.71
12.38
12.71
239,672
+0.24(+1.92%)
Feb 28, 2011
13.01
13.09
12.40
12.47
103,597
-0.49(-3.78%)
Feb 25, 2011
12.91
13.10
12.65
12.96
133,360
+0.13(+1.01%)
Feb 24, 2011
12.30
12.85
12.30
12.83
230,780
+0.52(+4.22%)
Feb 23, 2011
12.84
12.92
12.21
12.31
291,198
-0.50(-3.90%)
Feb 22, 2011
13.08
13.10
12.77
12.81
134,201
-0.44(-3.32%)
Feb 18, 2011
13.31
13.32
13.14
13.25
112,086
-0.01(-0.08%)
Feb 17, 2011
13.27
13.36
13.10
13.26
147,534
-0.01(-0.08%)
Feb 16, 2011
13.39
13.55
13.24
13.27
119,886
-0.07(-0.52%)
Feb 15, 2011
13.44
13.50
13.30
13.34
138,782
-0.16(-1.19%)
Feb 14, 2011
13.43
13.58
13.40
13.50
110,902
-0.01(-0.07%)
Feb 11, 2011
13.46
13.65
13.25
13.51
204,400
+0.05(+0.37%)
Feb 10, 2011
13.47
13.65
13.40
13.46
158,505
-0.12(-0.88%)
Feb 09, 2011
13.52
13.77
13.28
13.58
216,841
+0.02(+0.15%)
Feb 08, 2011
13.29
13.56
12.97
13.56
309,166
+0.19(+1.42%)
Feb 07, 2011
12.82
13.99
12.82
13.37
516,527
+0.23(+1.75%)
Feb 04, 2011
12.58
13.50
12.31
13.14
793,994
+0.83(+6.74%)
Feb 03, 2011
10.85
12.59
10.85
12.31
1,341,441
+2.19(+21.64%)
Feb 02, 2011
9.920
10.16
9.890
10.12
179,563
+0.16(+1.61%)
Feb 01, 2011
9.830
9.960
9.750
9.960
337,688
+0.16(+1.63%)
Jan 31, 2011
9.880
9.880
9.700
9.800
142,772
-0.01(-0.10%)
Jan 28, 2011
10.00
10.01
9.790
9.810
136,010
-0.20(-2.00%)
Jan 27, 2011
9.990
10.10
9.950
10.01
60,713
+0.01(+0.10%)
Jan 26, 2011
9.980
10.08
9.880
10.00
163,431
+0.05(+0.50%)
Jan 25, 2011
9.800
9.970
9.780
9.950
185,852
+0.09(+0.91%)
Jan 24, 2011
9.780
9.920
9.660
9.860
64,232
+0.10(+1.02%)
Jan 21, 2011
9.520
9.780
9.416
9.760
296,329
+0.27(+2.85%)
Jan 20, 2011
9.660
9.660
9.440
9.490
121,061
-0.21(-2.16%)
Jan 19, 2011
9.920
10.02
9.700
9.700
348,124
-0.28(-2.81%)
Jan 18, 2011
10.19
10.20
9.940
9.980
194,177
-0.25(-2.44%)
Jan 14, 2011
10.30
10.45
10.16
10.23
511,703
-0.06(-0.58%)
Jan 13, 2011
10.25
10.30
10.08
10.29
65,580
+0.05(+0.49%)
Jan 12, 2011
10.14
10.31
10.06
10.24
95,821
+0.15(+1.49%)
Jan 11, 2011
10.05
10.10
9.990
10.09
61,072
+0.07(+0.70%)
Jan 10, 2011
9.810
10.05
9.810
10.02
106,066
+0.13(+1.31%)
Jan 07, 2011
10.10
10.23
9.850
9.890
84,912
-0.16(-1.59%)
Jan 06, 2011
10.01
10.05
9.895
10.05
98,885
+0.02(+0.20%)
Jan 05, 2011
9.800
10.06
9.710
10.03
217,765
+0.23(+2.35%)
Jan 04, 2011
9.850
9.870
9.740
9.800
134,322
+0.00(+0.00%)
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
.