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 (%)
Jun 30, 2020
240.08
242.56
237.18
241.56
362,439
+1.34(+0.56%)
Jun 29, 2020
240.76
241.62
234.39
240.22
335,368
+0.95(+0.40%)
Jun 26, 2020
243.34
243.34
237.60
239.27
477,400
-2.48(-1.03%)
Jun 25, 2020
240.00
242.47
235.99
241.75
420,051
+0.09(+0.04%)
Jun 24, 2020
252.15
253.42
239.48
241.66
498,239
-10.92(-4.32%)
Jun 23, 2020
254.67
258.82
252.13
252.58
420,759
-2.08(-0.82%)
Jun 22, 2020
258.88
259.25
253.62
254.66
391,986
-2.43(-0.95%)
Jun 19, 2020
254.22
260.45
250.90
257.09
766,400
+3.73(+1.47%)
Jun 18, 2020
254.00
255.34
250.04
253.36
324,048
-1.37(-0.54%)
Jun 17, 2020
252.04
256.00
249.15
254.73
381,594
+5.59(+2.24%)
Jun 16, 2020
252.49
252.49
246.29
249.14
419,003
+2.81(+1.14%)
Jun 15, 2020
239.96
246.94
236.35
246.33
402,038
+4.65(+1.92%)
Jun 12, 2020
239.77
247.74
235.12
241.68
404,200
+6.08(+2.58%)
Jun 11, 2020
245.58
246.43
234.00
235.60
577,532
-15.25(-6.08%)
Jun 10, 2020
246.41
252.98
244.59
250.85
409,037
+5.23(+2.13%)
Jun 09, 2020
253.18
253.18
243.18
245.62
464,437
-7.68(-3.03%)
Jun 08, 2020
250.00
257.93
246.91
253.30
734,139
+3.49(+1.40%)
Jun 05, 2020
237.23
251.87
236.10
249.81
600,300
+13.79(+5.84%)
Jun 04, 2020
235.45
238.94
234.04
236.02
495,439
-2.02(-0.85%)
Jun 03, 2020
233.79
242.67
230.66
238.04
729,421
+7.38(+3.20%)
Jun 02, 2020
226.62
231.42
222.85
230.66
509,432
+4.52(+2.00%)
Jun 01, 2020
222.11
226.85
220.83
226.14
356,834
+2.24(+1.00%)
May 29, 2020
218.53
224.18
214.39
223.90
972,200
+6.54(+3.01%)
May 28, 2020
207.88
218.98
207.16
217.36
802,843
+9.60(+4.62%)
May 27, 2020
210.00
210.00
200.46
207.76
425,567
-1.32(-0.63%)
May 26, 2020
210.57
214.40
205.67
209.08
855,441
+2.92(+1.42%)
May 22, 2020
198.03
207.22
196.03
206.16
642,000
+9.84(+5.01%)
May 21, 2020
196.60
198.55
194.13
196.32
294,715
-0.04(-0.02%)
May 20, 2020
192.62
196.74
192.24
196.36
299,723
+5.57(+2.92%)
May 19, 2020
190.95
194.33
188.37
190.79
339,764
-0.26(-0.14%)
May 18, 2020
188.88
194.75
188.88
191.05
366,054
+6.13(+3.31%)
May 15, 2020
183.15
187.58
182.02
184.92
276,000
+0.65(+0.35%)
May 14, 2020
183.98
184.62
181.26
184.27
338,071
-1.33(-0.72%)
May 13, 2020
191.67
193.53
180.29
185.60
488,640
-5.69(-2.97%)
May 12, 2020
192.79
197.79
190.52
191.29
584,194
-3.32(-1.71%)
May 11, 2020
187.10
197.45
186.65
194.61
515,437
+7.54(+4.03%)
May 08, 2020
188.14
190.28
185.75
187.07
389,800
-1.26(-0.67%)
May 07, 2020
188.16
192.33
187.03
188.33
654,128
+1.42(+0.76%)
May 06, 2020
187.59
190.12
185.03
186.91
375,753
+0.69(+0.37%)
May 05, 2020
182.84
189.62
182.53
186.22
383,545
+5.22(+2.88%)
May 04, 2020
182.58
183.12
177.69
181.00
623,481
-2.49(-1.36%)
May 01, 2020
190.00
190.04
182.20
183.49
835,900
-7.76(-4.06%)
Apr 30, 2020
174.98
198.43
169.28
191.25
2,489,304
+21.97(+12.98%)
Apr 29, 2020
165.90
171.01
164.75
169.28
838,145
+4.88(+2.97%)
Apr 28, 2020
166.00
167.85
161.00
164.40
582,622
+0.93(+0.57%)
Apr 27, 2020
166.28
168.51
159.01
163.47
1,131,014
-5.05(-3.00%)
Apr 24, 2020
171.89
172.47
167.58
168.52
600,500
-2.24(-1.31%)
Apr 23, 2020
168.79
171.25
167.02
170.76
443,853
+4.03(+2.42%)
Apr 22, 2020
167.26
168.28
165.22
166.73
328,531
+2.23(+1.36%)
Apr 21, 2020
164.40
167.78
161.99
164.50
391,060
-1.70(-1.02%)
Apr 20, 2020
166.00
170.18
163.98
166.20
342,852
+0.18(+0.11%)
Apr 17, 2020
162.82
166.52
161.50
166.02
497,000
+5.82(+3.63%)
Apr 16, 2020
160.19
162.06
158.08
160.20
245,910
+0.66(+0.41%)
Apr 15, 2020
159.07
162.82
156.67
159.54
320,118
-1.81(-1.12%)
Apr 14, 2020
158.26
164.62
157.15
161.35
561,503
+4.96(+3.17%)
Apr 13, 2020
159.81
159.81
152.21
156.39
445,845
-3.69(-2.31%)
Apr 09, 2020
156.25
160.69
154.60
160.08
501,100
+3.81(+2.44%)
Apr 08, 2020
153.26
157.48
151.46
156.27
580,996
+3.49(+2.28%)
Apr 07, 2020
153.00
162.23
151.60
152.78
938,237
+2.52(+1.68%)
Apr 06, 2020
144.20
150.87
143.66
150.26
574,816
+8.86(+6.27%)
Apr 03, 2020
142.38
145.70
140.82
141.40
440,800
-1.88(-1.31%)
Apr 02, 2020
143.11
147.46
140.38
143.28
481,124
-1.20(-0.83%)
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
.