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 29, 2005
9.820
9.950
9.650
9.750
37,477
-0.14(-1.42%)
Jul 28, 2005
9.850
9.910
9.510
9.890
57,634
-0.01(-0.10%)
Jul 27, 2005
9.740
9.920
9.640
9.900
67,507
+0.21(+2.17%)
Jul 26, 2005
9.680
9.740
9.500
9.690
52,363
+0.12(+1.25%)
Jul 25, 2005
9.560
9.810
9.510
9.570
39,590
-0.13(-1.34%)
Jul 22, 2005
9.110
9.750
9.110
9.700
81,858
+0.59(+6.48%)
Jul 21, 2005
9.300
9.320
9.110
9.110
50,832
-0.24(-2.57%)
Jul 20, 2005
9.000
9.400
9.000
9.350
53,323
+0.27(+2.97%)
Jul 19, 2005
8.880
9.170
8.880
9.080
46,518
+0.20(+2.25%)
Jul 18, 2005
9.240
9.440
8.880
8.880
107,131
-0.24(-2.63%)
Jul 15, 2005
9.310
9.400
9.000
9.120
81,468
-0.31(-3.29%)
Jul 14, 2005
9.660
9.800
9.400
9.430
84,653
-0.18(-1.87%)
Jul 13, 2005
9.870
9.880
9.430
9.610
69,152
-0.30(-3.03%)
Jul 12, 2005
9.750
10.00
9.650
9.910
92,643
+0.11(+1.12%)
Jul 11, 2005
9.380
9.900
9.220
9.800
116,763
+0.44(+4.70%)
Jul 08, 2005
8.908
10.15
8.900
9.360
172,694
+0.47(+5.29%)
Jul 07, 2005
8.700
8.990
8.530
8.890
72,608
+0.15(+1.72%)
Jul 06, 2005
8.580
9.000
8.550
8.740
120,841
+0.05(+0.58%)
Jul 05, 2005
8.610
8.690
8.400
8.690
102,900
+0.12(+1.40%)
Jul 01, 2005
8.600
8.600
8.310
8.570
55,700
+0.02(+0.23%)
Jun 30, 2005
8.500
8.670
8.490
8.550
89,563
-0.04(-0.47%)
Jun 29, 2005
8.650
8.720
8.460
8.590
152,829
-0.11(-1.26%)
Jun 28, 2005
8.460
8.700
8.350
8.700
115,734
+0.34(+4.07%)
Jun 27, 2005
8.290
8.750
8.280
8.360
237,346
-0.25(-2.90%)
Jun 24, 2005
7.800
9.170
7.750
8.610
1,015,321
-1.30(-13.12%)
Jun 23, 2005
9.910
9.910
9.910
9.910
100
+0.00(+0.00%)
Jun 22, 2005
10.50
10.72
9.800
9.910
292,060
-0.47(-4.53%)
Jun 21, 2005
10.64
10.66
10.30
10.38
126,596
-0.18(-1.70%)
Jun 20, 2005
9.690
10.58
9.680
10.56
286,294
+0.92(+9.54%)
Jun 17, 2005
9.380
9.800
9.220
9.640
221,889
+0.35(+3.77%)
Jun 16, 2005
9.250
9.490
9.180
9.290
80,958
+0.00(+0.00%)
Jun 15, 2005
9.300
9.300
9.150
9.290
97,325
+0.04(+0.43%)
Jun 14, 2005
9.080
9.250
9.030
9.250
73,492
+0.12(+1.31%)
Jun 13, 2005
9.340
9.440
9.040
9.130
68,092
-0.16(-1.72%)
Jun 10, 2005
9.330
9.350
9.010
9.290
44,007
+0.08(+0.87%)
Jun 09, 2005
9.290
9.320
9.130
9.210
49,913
-0.15(-1.60%)
Jun 08, 2005
9.110
9.650
8.880
9.360
136,452
+0.35(+3.88%)
Jun 07, 2005
9.420
9.430
9.010
9.010
83,185
-0.29(-3.12%)
Jun 06, 2005
9.630
9.670
9.170
9.300
74,736
-0.28(-2.92%)
Jun 03, 2005
9.680
9.810
9.536
9.580
109,523
-0.22(-2.24%)
Jun 02, 2005
9.700
9.850
9.480
9.800
68,383
+0.20(+2.08%)
Jun 01, 2005
9.460
9.870
9.400
9.600
233,411
+0.23(+2.45%)
May 31, 2005
10.00
10.45
8.940
9.370
315,527
-0.85(-8.32%)
May 27, 2005
10.29
10.32
10.18
10.22
50,011
-0.04(-0.39%)
May 26, 2005
9.980
10.30
9.980
10.26
34,678
+0.09(+0.88%)
May 25, 2005
10.15
10.25
9.950
10.17
45,408
+0.01(+0.10%)
May 24, 2005
10.00
10.20
9.800
10.16
50,800
+0.17(+1.70%)
May 23, 2005
10.28
10.29
9.990
9.990
127,188
-0.29(-2.82%)
May 20, 2005
10.35
10.44
10.09
10.28
38,230
+0.03(+0.29%)
May 19, 2005
10.00
10.38
10.00
10.25
91,443
+0.28(+2.81%)
May 18, 2005
9.620
10.00
9.470
9.970
127,400
+0.52(+5.50%)
May 17, 2005
9.280
9.500
9.260
9.450
117,264
+0.19(+2.05%)
May 16, 2005
8.940
9.260
8.860
9.260
137,037
+0.34(+3.81%)
May 13, 2005
9.050
9.190
8.808
8.920
81,203
-0.21(-2.30%)
May 12, 2005
9.340
9.340
8.890
9.130
99,461
-0.14(-1.51%)
May 11, 2005
9.260
9.360
9.070
9.270
79,500
-0.08(-0.86%)
May 10, 2005
9.280
9.510
9.130
9.350
139,528
-0.09(-0.95%)
May 09, 2005
9.380
9.440
9.190
9.440
77,290
-0.03(-0.32%)
May 06, 2005
9.570
9.590
9.340
9.470
35,978
-0.05(-0.53%)
May 05, 2005
9.510
9.590
9.360
9.520
53,924
-0.08(-0.83%)
May 04, 2005
9.720
9.720
9.160
9.600
116,810
+0.00(+0.00%)
May 03, 2005
9.500
9.700
9.500
9.600
122,110
+0.08(+0.84%)
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
.