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 (%)
Aug 31, 2010
9.000
9.120
8.990
9.033
150,337
+0.01(+0.08%)
Aug 30, 2010
9.080
9.240
9.000
9.025
240,480
-0.12(-1.26%)
Aug 27, 2010
9.080
9.270
8.910
9.140
214,122
+0.13(+1.44%)
Aug 26, 2010
9.000
9.140
8.961
9.010
108,775
+0.00(+0.00%)
Aug 25, 2010
8.770
9.040
8.720
9.010
173,342
+0.15(+1.69%)
Aug 24, 2010
8.780
8.930
8.630
8.860
213,954
-0.02(-0.23%)
Aug 23, 2010
9.180
9.360
8.840
8.880
147,100
-0.22(-2.42%)
Aug 20, 2010
9.200
9.370
8.980
9.100
221,378
-0.12(-1.30%)
Aug 19, 2010
9.710
9.880
9.220
9.220
178,382
-0.51(-5.24%)
Aug 18, 2010
9.860
9.930
9.730
9.730
134,243
-0.11(-1.12%)
Aug 17, 2010
9.910
10.01
9.750
9.840
144,043
+0.05(+0.51%)
Aug 16, 2010
9.840
9.960
9.760
9.790
161,293
-0.11(-1.11%)
Aug 13, 2010
9.770
9.930
9.700
9.900
138,115
+0.07(+0.71%)
Aug 12, 2010
9.820
9.920
9.700
9.830
135,909
-0.16(-1.60%)
Aug 11, 2010
10.03
10.08
9.860
9.990
194,756
-0.15(-1.48%)
Aug 10, 2010
10.10
10.33
9.950
10.14
157,129
-0.09(-0.88%)
Aug 09, 2010
10.28
10.46
10.14
10.23
198,312
+0.25(+2.51%)
Aug 06, 2010
10.06
10.14
9.750
9.980
206,008
-0.28(-2.73%)
Aug 05, 2010
10.41
10.41
10.09
10.26
356,084
-0.24(-2.29%)
Aug 04, 2010
11.00
11.26
10.44
10.50
345,189
-0.47(-4.28%)
Aug 03, 2010
11.10
11.26
10.95
10.97
195,596
-0.20(-1.79%)
Aug 02, 2010
11.28
11.48
11.08
11.17
341,183
+0.08(+0.72%)
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%)
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
.