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 (%)
Dec 31, 2015
91.55
90.28
90.28
90.28
491,700
-1.84(-2.00%)
Dec 30, 2015
92.41
92.94
91.01
92.12
245,852
-0.71(-0.76%)
Dec 29, 2015
89.46
92.99
88.80
92.83
321,827
+3.86(+4.34%)
Dec 28, 2015
89.81
90.47
88.22
88.97
288,400
-1.36(-1.51%)
Dec 24, 2015
88.47
90.33
90.33
90.33
203,600
+2.08(+2.36%)
Dec 23, 2015
87.73
89.85
87.23
88.25
303,095
+0.57(+0.65%)
Dec 22, 2015
88.21
88.45
85.05
87.68
313,115
-0.64(-0.72%)
Dec 21, 2015
87.60
89.19
86.94
88.32
424,242
+0.72(+0.82%)
Dec 18, 2015
85.80
88.88
85.80
87.60
638,730
+1.93(+2.25%)
Dec 17, 2015
87.00
87.70
84.80
85.67
278,193
-0.87(-1.01%)
Dec 16, 2015
85.38
86.99
84.01
86.54
356,595
+2.11(+2.50%)
Dec 15, 2015
81.42
84.93
81.06
84.43
374,428
+3.73(+4.62%)
Dec 14, 2015
82.68
82.99
80.21
80.70
349,493
-2.28(-2.75%)
Dec 11, 2015
83.30
84.50
81.86
82.98
448,851
-1.65(-1.95%)
Dec 10, 2015
82.95
84.93
82.20
84.63
352,435
+1.85(+2.23%)
Dec 09, 2015
86.36
87.99
82.37
82.78
522,682
-3.62(-4.19%)
Dec 08, 2015
79.33
86.73
78.77
86.40
901,529
+6.58(+8.24%)
Dec 07, 2015
80.00
81.15
78.53
79.82
346,346
-0.68(-0.84%)
Dec 04, 2015
78.92
80.75
77.72
80.50
356,382
+1.50(+1.90%)
Dec 03, 2015
85.35
85.77
78.70
79.00
572,610
-5.72(-6.75%)
Dec 02, 2015
84.10
85.80
83.51
84.72
601,737
+0.88(+1.05%)
Dec 01, 2015
81.75
84.24
81.01
83.84
276,002
+2.27(+2.78%)
Nov 30, 2015
83.28
84.65
81.45
81.57
339,993
-1.92(-2.30%)
Nov 27, 2015
82.38
84.45
82.38
83.49
170,400
+1.41(+1.72%)
Nov 25, 2015
81.34
82.08
82.08
82.08
263,200
+0.58(+0.71%)
Nov 24, 2015
81.05
81.73
80.19
81.50
182,436
-0.23(-0.28%)
Nov 23, 2015
80.96
82.70
80.12
81.73
305,963
+0.49(+0.60%)
Nov 20, 2015
78.65
81.75
78.27
81.24
511,140
+3.05(+3.90%)
Nov 19, 2015
78.51
78.74
77.02
78.19
351,497
-0.60(-0.76%)
Nov 18, 2015
79.02
79.15
77.90
78.79
428,373
-0.22(-0.28%)
Nov 17, 2015
79.17
80.39
78.40
79.01
433,894
+0.24(+0.30%)
Nov 16, 2015
79.65
80.72
78.02
78.77
493,135
-1.35(-1.68%)
Nov 13, 2015
79.16
81.35
78.00
80.12
322,582
+0.76(+0.96%)
Nov 12, 2015
79.11
79.99
77.40
79.36
412,627
-0.37(-0.46%)
Nov 11, 2015
82.51
82.51
79.66
79.73
368,048
-2.14(-2.61%)
Nov 10, 2015
79.68
82.25
79.06
81.87
579,235
+2.22(+2.79%)
Nov 09, 2015
80.88
80.98
78.57
79.65
466,861
-1.44(-1.78%)
Nov 06, 2015
81.16
82.80
80.35
81.09
770,644
-0.52(-0.64%)
Nov 05, 2015
80.46
82.20
79.69
81.61
744,379
+1.33(+1.66%)
Nov 04, 2015
79.72
80.96
78.97
80.28
930,646
+0.46(+0.58%)
Nov 03, 2015
76.50
80.37
75.05
79.82
1,193,835
+3.32(+4.34%)
Nov 02, 2015
73.76
76.81
72.21
76.50
1,018,696
+2.84(+3.86%)
Oct 30, 2015
72.99
75.64
72.00
73.66
1,884,646
+3.26(+4.63%)
Oct 29, 2015
84.96
85.99
68.25
70.40
6,307,746
-28.18(-28.59%)
Oct 28, 2015
94.75
99.22
92.58
98.58
776,100
+4.45(+4.73%)
Oct 27, 2015
92.50
95.49
92.50
94.13
461,859
+1.21(+1.30%)
Oct 26, 2015
93.01
94.54
91.69
92.92
328,975
+0.16(+0.17%)
Oct 23, 2015
88.27
93.64
87.14
92.76
507,587
+5.00(+5.70%)
Oct 22, 2015
93.90
93.90
86.05
87.76
738,804
-5.78(-6.18%)
Oct 21, 2015
95.06
96.50
91.61
93.54
663,293
-0.88(-0.93%)
Oct 20, 2015
95.09
95.59
93.74
94.42
530,121
-0.54(-0.57%)
Oct 19, 2015
93.25
96.58
93.14
94.96
567,533
+1.85(+1.99%)
Oct 16, 2015
93.00
94.96
92.04
93.11
574,832
+0.28(+0.30%)
Oct 15, 2015
85.83
93.00
84.55
92.83
1,449,755
+7.24(+8.46%)
Oct 14, 2015
82.96
86.93
81.00
85.59
1,026,027
+2.86(+3.46%)
Oct 13, 2015
82.50
84.87
81.97
82.73
465,779
-0.25(-0.30%)
Oct 12, 2015
83.21
84.05
82.20
82.98
513,154
-0.65(-0.78%)
Oct 09, 2015
82.21
84.66
80.46
83.63
588,825
+1.12(+1.36%)
Oct 08, 2015
84.19
84.75
77.70
82.51
1,143,750
-2.45(-2.88%)
Oct 07, 2015
84.00
85.64
82.80
84.96
739,585
+1.25(+1.49%)
Oct 06, 2015
91.80
92.76
82.15
83.71
943,781
-8.13(-8.85%)
Oct 05, 2015
91.54
92.95
90.29
91.84
533,561
+1.54(+1.71%)
Oct 02, 2015
88.33
90.30
85.39
90.30
702,341
+1.09(+1.22%)
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
.