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 (%)
May 31, 2005
10.00
10.45
8.940
9.370
315,527
-0.85(-8.32%)
May 27, 2005
10.29
10.32
10.18
10.22
50,011
-0.04(-0.39%)
May 26, 2005
9.980
10.30
9.980
10.26
34,678
+0.09(+0.88%)
May 25, 2005
10.15
10.25
9.950
10.17
45,408
+0.01(+0.10%)
May 24, 2005
10.00
10.20
9.800
10.16
50,800
+0.17(+1.70%)
May 23, 2005
10.28
10.29
9.990
9.990
127,188
-0.29(-2.82%)
May 20, 2005
10.35
10.44
10.09
10.28
38,230
+0.03(+0.29%)
May 19, 2005
10.00
10.38
10.00
10.25
91,443
+0.28(+2.81%)
May 18, 2005
9.620
10.00
9.470
9.970
127,400
+0.52(+5.50%)
May 17, 2005
9.280
9.500
9.260
9.450
117,264
+0.19(+2.05%)
May 16, 2005
8.940
9.260
8.860
9.260
137,037
+0.34(+3.81%)
May 13, 2005
9.050
9.190
8.808
8.920
81,203
-0.21(-2.30%)
May 12, 2005
9.340
9.340
8.890
9.130
99,461
-0.14(-1.51%)
May 11, 2005
9.260
9.360
9.070
9.270
79,500
-0.08(-0.86%)
May 10, 2005
9.280
9.510
9.130
9.350
139,528
-0.09(-0.95%)
May 09, 2005
9.380
9.440
9.190
9.440
77,290
-0.03(-0.32%)
May 06, 2005
9.570
9.590
9.340
9.470
35,978
-0.05(-0.53%)
May 05, 2005
9.510
9.590
9.360
9.520
53,924
-0.08(-0.83%)
May 04, 2005
9.720
9.720
9.160
9.600
116,810
+0.00(+0.00%)
May 03, 2005
9.500
9.700
9.500
9.600
122,110
+0.08(+0.84%)
May 02, 2005
10.20
10.25
9.420
9.520
154,811
-0.63(-6.21%)
Apr 29, 2005
10.34
10.34
9.930
10.15
154,984
+0.00(+0.00%)
Apr 28, 2005
10.70
10.70
10.15
10.15
78,513
-0.58(-5.41%)
Apr 27, 2005
10.57
10.88
10.03
10.73
80,078
+0.08(+0.75%)
Apr 26, 2005
10.44
10.81
10.44
10.65
45,161
-0.04(-0.37%)
Apr 25, 2005
10.70
10.79
10.38
10.69
45,649
+0.16(+1.52%)
Apr 22, 2005
11.21
11.21
10.52
10.53
78,238
-0.57(-5.14%)
Apr 21, 2005
10.86
11.22
10.56
11.10
137,363
+0.48(+4.52%)
Apr 20, 2005
11.15
11.20
10.62
10.62
78,996
-0.48(-4.32%)
Apr 19, 2005
11.07
11.14
10.96
11.10
42,459
+0.14(+1.28%)
Apr 18, 2005
10.87
10.99
10.50
10.96
50,004
+0.20(+1.86%)
Apr 15, 2005
11.13
11.19
10.70
10.76
66,571
-0.29(-2.62%)
Apr 14, 2005
11.04
11.20
10.93
11.05
51,372
+0.07(+0.64%)
Apr 13, 2005
11.33
11.33
10.90
10.98
82,046
+0.00(+0.00%)
Apr 12, 2005
10.97
11.05
10.66
10.98
89,859
-0.17(-1.52%)
Apr 11, 2005
11.50
11.60
11.15
11.15
89,086
-0.36(-3.13%)
Apr 08, 2005
11.56
11.91
11.30
11.51
99,532
+0.23(+2.04%)
Apr 07, 2005
11.17
11.28
11.12
11.28
52,429
+0.05(+0.45%)
Apr 06, 2005
10.83
11.31
10.71
11.23
105,603
+0.52(+4.86%)
Apr 05, 2005
10.55
10.72
10.50
10.71
51,273
+0.14(+1.32%)
Apr 04, 2005
10.73
10.74
10.24
10.57
60,427
-0.03(-0.28%)
Apr 01, 2005
10.79
10.91
10.43
10.60
86,010
+0.02(+0.19%)
Mar 31, 2005
10.73
10.73
10.46
10.58
75,676
-0.16(-1.49%)
Mar 30, 2005
10.40
10.75
10.40
10.74
55,870
+0.18(+1.70%)
Mar 29, 2005
10.48
10.82
10.45
10.56
86,905
+0.16(+1.54%)
Mar 28, 2005
10.51
10.51
10.20
10.40
68,771
-0.11(-1.05%)
Mar 24, 2005
10.17
10.64
10.17
10.51
44,485
+0.34(+3.34%)
Mar 23, 2005
10.43
10.43
10.14
10.17
52,313
-0.16(-1.55%)
Mar 22, 2005
10.55
10.55
10.30
10.33
29,931
-0.14(-1.34%)
Mar 21, 2005
10.46
10.58
10.26
10.47
59,127
+0.10(+0.96%)
Mar 18, 2005
10.60
10.60
10.11
10.37
114,735
-0.19(-1.80%)
Mar 17, 2005
10.76
11.04
10.36
10.56
72,798
-0.27(-2.49%)
Mar 16, 2005
11.17
11.21
10.83
10.83
72,361
-0.36(-3.22%)
Mar 15, 2005
11.32
11.62
11.17
11.19
111,811
-0.11(-0.97%)
Mar 14, 2005
10.94
11.52
10.94
11.30
132,273
+0.18(+1.62%)
Mar 11, 2005
11.10
11.20
10.96
11.12
65,056
+0.05(+0.45%)
Mar 10, 2005
10.95
11.20
10.80
11.07
93,106
+0.12(+1.10%)
Mar 09, 2005
11.01
11.36
10.95
10.95
92,949
-0.25(-2.23%)
Mar 08, 2005
11.15
11.63
11.08
11.20
116,114
+0.02(+0.18%)
Mar 07, 2005
11.37
11.88
11.12
11.18
141,843
+0.06(+0.54%)
Mar 04, 2005
10.85
11.41
10.71
11.12
130,397
+0.41(+3.83%)
Mar 03, 2005
10.65
10.90
10.40
10.71
54,680
+0.05(+0.47%)
Mar 02, 2005
10.70
11.05
10.62
10.66
124,627
-0.14(-1.30%)
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
.