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 (%)
Oct 31, 2018
338.00
352.45
333.88
341.20
897,698
+9.98(+3.01%)
Oct 30, 2018
320.15
333.67
315.34
331.22
602,824
+11.19(+3.50%)
Oct 29, 2018
331.39
339.69
313.40
320.03
730,090
-10.32(-3.12%)
Oct 26, 2018
320.10
337.52
317.56
330.35
753,300
-2.77(-0.83%)
Oct 25, 2018
352.00
352.00
317.00
333.12
1,416,132
-19.59(-5.55%)
Oct 24, 2018
369.48
376.80
352.00
352.71
497,901
-17.33(-4.68%)
Oct 23, 2018
358.89
373.85
350.25
370.04
492,533
+3.84(+1.05%)
Oct 22, 2018
363.02
368.69
355.61
366.20
504,893
+3.78(+1.04%)
Oct 19, 2018
388.41
391.70
360.63
362.42
850,400
-24.21(-6.26%)
Oct 18, 2018
389.47
389.96
380.05
386.63
462,805
-3.16(-0.81%)
Oct 17, 2018
391.57
391.57
380.05
389.79
355,505
+2.91(+0.75%)
Oct 16, 2018
376.28
388.11
374.74
386.88
460,620
+14.80(+3.98%)
Oct 15, 2018
383.78
387.97
367.24
372.08
674,031
-12.70(-3.30%)
Oct 12, 2018
381.57
396.19
374.26
384.78
989,200
+17.24(+4.69%)
Oct 11, 2018
372.00
383.88
363.63
367.54
815,544
-9.35(-2.48%)
Oct 10, 2018
394.64
396.99
375.61
376.89
865,826
-18.19(-4.60%)
Oct 09, 2018
397.35
408.87
393.96
395.08
536,320
-3.93(-0.98%)
Oct 08, 2018
414.17
415.55
388.39
399.01
785,224
-16.70(-4.02%)
Oct 05, 2018
418.99
430.93
405.48
415.71
565,000
-1.08(-0.26%)
Oct 04, 2018
424.81
424.97
407.62
416.79
587,510
-9.63(-2.26%)
Oct 03, 2018
429.59
431.00
418.41
426.42
470,167
-2.75(-0.64%)
Oct 02, 2018
442.92
442.92
426.39
429.17
843,877
-15.08(-3.39%)
Oct 01, 2018
452.90
459.75
442.93
444.25
526,608
-5.50(-1.22%)
Sep 28, 2018
441.29
455.40
441.00
449.75
696,300
+6.86(+1.55%)
Sep 27, 2018
445.50
451.79
437.10
442.89
620,964
-1.81(-0.41%)
Sep 26, 2018
443.49
454.00
438.52
444.70
913,849
+3.18(+0.72%)
Sep 25, 2018
420.00
445.70
419.06
441.52
1,198,599
+21.91(+5.22%)
Sep 24, 2018
381.03
422.91
378.00
419.61
995,658
+34.73(+9.02%)
Sep 21, 2018
381.33
386.72
380.97
384.88
1,565,300
+2.90(+0.76%)
Sep 20, 2018
377.75
382.10
372.19
381.98
481,318
+5.23(+1.39%)
Sep 19, 2018
377.00
380.53
366.91
376.75
450,337
+0.19(+0.05%)
Sep 18, 2018
369.06
380.64
368.55
376.56
598,008
+7.66(+2.08%)
Sep 17, 2018
395.60
399.62
367.71
368.90
643,805
-26.77(-6.77%)
Sep 14, 2018
392.32
399.12
392.00
395.67
398,500
+4.73(+1.21%)
Sep 13, 2018
396.18
397.48
388.69
390.94
374,100
-2.00(-0.51%)
Sep 12, 2018
397.00
398.91
380.39
392.94
485,940
-4.47(-1.12%)
Sep 11, 2018
388.10
397.64
383.28
397.41
467,214
+8.83(+2.27%)
Sep 10, 2018
381.27
389.56
378.57
388.58
472,589
+11.09(+2.94%)
Sep 07, 2018
378.44
388.93
375.29
377.49
379,800
-5.61(-1.46%)
Sep 06, 2018
385.10
386.44
376.14
383.10
535,924
-0.73(-0.19%)
Sep 05, 2018
410.70
410.99
383.12
383.83
736,377
-27.53(-6.69%)
Sep 04, 2018
402.06
413.79
400.01
411.36
474,248
+4.78(+1.18%)
Aug 31, 2018
406.58
406.58
406.58
0
-2.00(-0.49%)
Aug 30, 2018
399.89
414.70
399.89
408.58
595,080
+6.55(+1.63%)
Aug 29, 2018
388.23
402.96
387.95
402.03
641,568
+16.06(+4.16%)
Aug 28, 2018
381.26
386.88
378.34
385.97
394,029
+5.32(+1.40%)
Aug 27, 2018
384.00
388.00
378.40
380.65
336,108
-0.38(-0.10%)
Aug 24, 2018
378.07
384.44
376.60
381.03
426,400
+4.10(+1.09%)
Aug 23, 2018
368.57
378.92
368.57
376.93
424,560
+8.55(+2.32%)
Aug 22, 2018
362.11
371.42
362.11
368.38
293,352
+4.26(+1.17%)
Aug 21, 2018
364.07
369.99
361.96
364.12
402,736
+1.64(+0.45%)
Aug 20, 2018
358.27
364.44
354.52
362.48
424,511
+3.66(+1.02%)
Aug 17, 2018
369.16
370.23
354.52
358.82
445,500
-10.15(-2.75%)
Aug 16, 2018
364.92
369.51
357.44
368.97
455,488
+5.38(+1.48%)
Aug 15, 2018
367.36
369.73
353.67
363.59
495,653
-7.66(-2.06%)
Aug 14, 2018
368.42
372.37
361.87
371.25
427,089
+3.25(+0.88%)
Aug 13, 2018
377.67
383.55
367.68
368.00
379,061
-9.83(-2.60%)
Aug 10, 2018
379.46
387.79
377.11
377.83
378,800
-2.92(-0.77%)
Aug 09, 2018
377.00
386.58
377.00
380.75
364,022
+4.74(+1.26%)
Aug 08, 2018
376.42
380.31
371.21
376.01
440,288
-0.39(-0.10%)
Aug 07, 2018
378.94
382.28
372.89
376.40
478,131
-2.16(-0.57%)
Aug 06, 2018
376.16
382.64
374.17
378.56
519,024
+1.45(+0.38%)
Aug 03, 2018
393.72
396.97
371.38
377.11
1,019,800
+4.91(+1.32%)
Aug 02, 2018
361.02
373.09
358.00
372.20
780,867
+9.01(+2.48%)
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
.