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 (%)
Jul 30, 2010
11.20
11.32
11.05
11.09
302,845
-0.17(-1.51%)
Jul 29, 2010
11.54
11.73
11.22
11.26
397,739
-0.19(-1.66%)
Jul 28, 2010
11.40
11.54
11.34
11.45
232,450
+0.01(+0.09%)
Jul 27, 2010
11.50
11.51
11.39
11.44
199,854
-0.02(-0.17%)
Jul 26, 2010
11.29
11.52
11.24
11.46
155,288
+0.17(+1.51%)
Jul 23, 2010
10.92
11.31
10.85
11.29
146,049
+0.33(+3.01%)
Jul 22, 2010
11.01
11.21
10.95
10.96
235,930
+0.11(+1.01%)
Jul 21, 2010
11.22
11.22
10.69
10.85
183,892
-0.29(-2.60%)
Jul 20, 2010
10.89
11.15
10.87
11.14
170,458
+0.14(+1.27%)
Jul 19, 2010
11.13
11.27
10.88
11.00
333,981
-0.12(-1.10%)
Jul 16, 2010
11.19
11.39
11.10
11.12
420,963
-0.12(-1.05%)
Jul 15, 2010
11.17
11.35
11.01
11.24
419,325
+0.09(+0.81%)
Jul 14, 2010
10.92
11.22
10.74
11.15
165,205
+0.13(+1.18%)
Jul 13, 2010
10.67
11.07
10.45
11.02
282,953
+0.50(+4.75%)
Jul 12, 2010
10.68
10.70
10.36
10.52
145,860
-0.21(-1.96%)
Jul 09, 2010
10.61
10.77
10.44
10.73
285,796
+0.13(+1.23%)
Jul 08, 2010
10.59
10.77
10.35
10.60
243,060
+0.10(+0.95%)
Jul 07, 2010
9.980
10.54
9.930
10.50
295,827
+0.53(+5.32%)
Jul 06, 2010
9.650
10.35
9.650
9.970
492,455
+0.30(+3.10%)
Jul 02, 2010
9.870
9.900
9.590
9.670
122,227
-0.11(-1.12%)
Jul 01, 2010
9.660
9.830
9.310
9.780
207,915
+0.10(+1.03%)
Jun 30, 2010
9.580
9.920
9.580
9.680
205,737
+0.05(+0.52%)
Jun 29, 2010
9.650
9.710
9.573
9.630
170,596
-0.10(-1.03%)
Jun 25, 2010
9.480
9.830
9.410
9.730
382,367
+0.31(+3.29%)
Jun 24, 2010
9.370
9.520
9.360
9.420
135,836
-0.03(-0.32%)
Jun 23, 2010
9.530
9.630
9.400
9.450
110,491
-0.09(-0.94%)
Jun 22, 2010
9.520
9.870
9.425
9.540
134,596
+0.02(+0.21%)
Jun 21, 2010
9.420
9.890
9.420
9.520
103,291
-0.21(-2.16%)
Jun 18, 2010
9.900
9.990
9.730
9.730
275,721
-0.14(-1.42%)
Jun 17, 2010
9.850
9.900
9.790
9.870
74,896
+0.08(+0.82%)
Jun 16, 2010
9.620
9.850
9.610
9.790
123,679
+0.05(+0.56%)
Jun 15, 2010
9.520
9.820
9.350
9.735
159,339
+0.30(+3.23%)
Jun 14, 2010
9.570
9.730
9.400
9.430
106,731
-0.05(-0.53%)
Jun 11, 2010
9.340
9.490
9.250
9.480
303,356
+0.03(+0.32%)
Jun 10, 2010
9.560
9.560
9.400
9.450
184,045
+0.07(+0.75%)
Jun 09, 2010
9.660
9.720
9.170
9.380
349,818
-0.17(-1.78%)
Jun 08, 2010
9.590
9.630
9.430
9.550
321,326
-0.01(-0.13%)
Jun 07, 2010
9.620
9.680
9.380
9.562
332,681
+0.01(+0.13%)
Jun 04, 2010
9.720
9.980
9.530
9.550
236,744
-0.48(-4.79%)
Jun 03, 2010
9.780
10.13
9.691
10.03
309,127
+0.23(+2.35%)
Jun 02, 2010
9.500
9.890
9.430
9.800
315,923
+0.37(+3.92%)
Jun 01, 2010
9.600
9.610
9.400
9.430
259,410
-0.32(-3.28%)
May 28, 2010
9.850
9.930
9.650
9.750
275,742
-0.10(-1.02%)
May 27, 2010
9.700
9.870
9.450
9.850
177,629
+0.36(+3.79%)
May 26, 2010
9.550
9.870
9.410
9.490
412,087
-0.01(-0.11%)
May 25, 2010
9.130
9.520
8.790
9.500
267,646
+0.19(+2.04%)
May 24, 2010
9.000
9.490
8.980
9.310
385,835
+0.27(+2.99%)
May 21, 2010
8.840
9.050
8.620
9.040
489,491
+0.03(+0.33%)
May 20, 2010
8.830
9.150
8.780
9.010
295,696
-0.11(-1.21%)
May 19, 2010
9.210
9.320
8.911
9.120
238,725
-0.10(-1.08%)
May 18, 2010
9.710
9.830
9.150
9.220
262,554
-0.36(-3.76%)
May 17, 2010
9.660
9.800
9.350
9.580
178,887
-0.03(-0.31%)
May 14, 2010
9.820
9.820
9.330
9.610
140,164
-0.24(-2.44%)
May 13, 2010
9.760
9.990
9.700
9.850
107,975
+0.04(+0.41%)
May 12, 2010
9.430
9.910
9.430
9.810
222,475
+0.44(+4.70%)
May 11, 2010
9.450
9.540
9.100
9.370
364,355
+0.52(+5.88%)
May 10, 2010
8.700
8.900
8.620
8.850
232,733
+0.24(+2.79%)
May 07, 2010
8.930
8.970
8.500
8.610
332,265
-0.32(-3.58%)
May 06, 2010
8.930
9.280
8.790
8.930
306,746
-0.09(-1.00%)
May 05, 2010
9.170
9.310
8.990
9.020
179,807
-0.26(-2.80%)
May 04, 2010
9.740
9.800
9.240
9.280
197,894
-0.59(-5.98%)
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
.