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 (%)
Nov 30, 2009
8.710
8.730
8.300
8.460
196,411
-0.24(-2.76%)
Nov 27, 2009
8.740
8.930
8.670
8.700
75,736
-0.28(-3.12%)
Nov 25, 2009
9.000
9.210
8.940
8.980
127,300
-0.01(-0.11%)
Nov 24, 2009
8.570
9.000
8.450
8.990
218,823
+0.45(+5.27%)
Nov 23, 2009
8.280
8.560
8.280
8.540
152,965
+0.40(+4.91%)
Nov 20, 2009
8.510
8.690
8.110
8.140
220,960
-0.41(-4.80%)
Nov 19, 2009
8.940
8.990
8.500
8.550
172,307
-0.48(-5.32%)
Nov 18, 2009
9.110
9.140
8.920
9.030
73,911
-0.11(-1.20%)
Nov 17, 2009
8.950
9.160
8.950
9.140
160,773
+0.13(+1.44%)
Nov 16, 2009
9.000
9.120
8.940
9.010
165,143
+0.12(+1.35%)
Nov 13, 2009
8.910
8.990
8.760
8.890
128,163
+0.06(+0.68%)
Nov 12, 2009
9.260
9.410
8.790
8.830
499,011
-0.49(-5.26%)
Nov 11, 2009
9.430
9.540
9.220
9.320
261,293
-0.01(-0.11%)
Nov 10, 2009
9.470
9.590
9.310
9.330
256,927
-0.16(-1.69%)
Nov 09, 2009
9.300
9.630
9.300
9.490
666,376
+0.12(+1.28%)
Nov 06, 2009
9.570
9.630
9.160
9.370
513,727
-0.30(-3.10%)
Nov 05, 2009
8.910
9.840
8.900
9.670
617,001
+0.80(+9.02%)
Nov 04, 2009
9.160
9.290
8.850
8.870
170,496
-0.25(-2.74%)
Nov 03, 2009
8.810
9.130
8.610
9.120
253,768
+0.27(+3.05%)
Nov 02, 2009
9.130
9.150
8.700
8.850
229,892
-0.20(-2.21%)
Oct 30, 2009
9.190
9.430
8.930
9.050
405,960
-0.62(-6.41%)
Oct 29, 2009
9.430
9.730
9.337
9.670
149,869
+0.28(+2.98%)
Oct 28, 2009
9.800
9.800
9.350
9.390
285,090
-0.53(-5.34%)
Oct 27, 2009
10.00
10.19
9.840
9.920
280,923
-0.08(-0.80%)
Oct 26, 2009
10.14
10.36
9.970
10.00
184,917
-0.16(-1.57%)
Oct 23, 2009
10.17
10.60
10.05
10.16
148,157
-0.41(-3.88%)
Oct 22, 2009
10.36
10.63
10.12
10.57
162,378
+0.24(+2.32%)
Oct 21, 2009
10.54
10.85
10.29
10.33
177,216
-0.24(-2.27%)
Oct 20, 2009
10.42
11.14
10.42
10.57
198,559
-0.53(-4.77%)
Oct 19, 2009
10.96
11.25
10.55
11.10
227,918
+0.20(+1.83%)
Oct 16, 2009
10.79
10.96
10.68
10.90
255,899
+0.06(+0.55%)
Oct 15, 2009
10.85
10.92
10.75
10.84
85,977
-0.11(-1.00%)
Oct 14, 2009
10.74
10.99
10.58
10.95
226,844
+0.24(+2.24%)
Oct 13, 2009
10.61
10.75
10.42
10.71
189,976
+0.10(+0.94%)
Oct 12, 2009
10.56
10.66
10.39
10.61
211,467
+0.03(+0.28%)
Oct 09, 2009
10.24
10.59
10.08
10.58
218,669
+0.30(+2.92%)
Oct 08, 2009
10.26
10.41
10.10
10.28
226,645
+0.06(+0.59%)
Oct 07, 2009
10.08
10.25
9.980
10.22
124,092
+0.08(+0.79%)
Oct 06, 2009
10.03
10.30
9.970
10.14
362,783
+0.08(+0.80%)
Oct 05, 2009
9.940
10.06
9.680
10.06
417,008
+0.18(+1.82%)
Oct 02, 2009
9.390
9.910
9.330
9.880
550,760
+0.38(+4.00%)
Oct 01, 2009
9.710
9.710
9.350
9.500
440,771
-0.21(-2.16%)
Sep 30, 2009
9.990
9.990
9.600
9.710
358,816
-0.24(-2.41%)
Sep 29, 2009
9.970
10.10
9.800
9.950
359,222
-0.04(-0.40%)
Sep 28, 2009
9.370
10.03
9.354
9.990
320,119
+0.67(+7.19%)
Sep 25, 2009
9.280
9.480
9.100
9.320
172,282
+0.00(+0.00%)
Sep 24, 2009
9.580
9.620
9.000
9.320
427,919
-0.18(-1.89%)
Sep 23, 2009
9.710
10.00
9.370
9.500
471,326
+0.12(+1.28%)
Sep 22, 2009
9.350
9.600
9.100
9.380
334,891
+0.10(+1.08%)
Sep 21, 2009
8.800
9.300
8.800
9.280
267,571
+0.42(+4.74%)
Sep 18, 2009
9.220
9.220
8.830
8.860
345,999
-0.34(-3.70%)
Sep 17, 2009
8.940
9.250
8.940
9.200
344,571
+0.27(+3.02%)
Sep 16, 2009
8.700
9.030
8.440
8.930
463,237
+0.65(+7.85%)
Sep 15, 2009
8.090
8.310
8.020
8.280
123,860
+0.13(+1.60%)
Sep 14, 2009
7.910
8.170
7.910
8.150
69,769
+0.17(+2.13%)
Sep 11, 2009
8.080
8.150
7.900
7.980
66,712
-0.07(-0.87%)
Sep 10, 2009
8.090
8.150
8.040
8.050
124,815
-0.07(-0.86%)
Sep 09, 2009
7.810
8.320
7.810
8.120
124,915
+0.31(+3.97%)
Sep 08, 2009
7.870
7.870
7.510
7.810
111,803
-0.03(-0.38%)
Sep 04, 2009
7.790
7.870
7.600
7.840
124,674
+0.01(+0.13%)
Sep 03, 2009
7.950
8.030
7.800
7.830
246,890
-0.11(-1.39%)
Sep 02, 2009
7.930
8.010
7.830
7.940
167,403
-0.03(-0.38%)
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
.