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, 2005
8.750
8.820
8.630
8.740
63,372
-0.02(-0.23%)
Nov 29, 2005
8.930
8.970
8.730
8.760
58,979
-0.06(-0.68%)
Nov 28, 2005
8.810
8.960
8.790
8.820
52,032
-0.01(-0.11%)
Nov 25, 2005
8.750
8.910
8.730
8.830
7,608
+0.01(+0.11%)
Nov 23, 2005
8.910
9.000
8.820
8.820
41,281
-0.16(-1.78%)
Nov 22, 2005
8.990
9.070
8.860
8.980
67,775
-0.08(-0.88%)
Nov 21, 2005
8.940
9.090
8.890
9.060
53,571
+0.06(+0.67%)
Nov 18, 2005
9.080
9.080
8.890
9.000
69,323
+0.07(+0.78%)
Nov 17, 2005
8.770
8.950
8.710
8.930
75,636
+0.16(+1.82%)
Nov 16, 2005
9.050
9.050
8.720
8.770
82,709
-0.21(-2.34%)
Nov 15, 2005
8.920
9.110
8.920
8.980
72,108
-0.08(-0.88%)
Nov 14, 2005
9.600
9.600
9.010
9.060
100,628
-0.47(-4.93%)
Nov 11, 2005
9.580
9.720
9.500
9.530
77,005
-0.09(-0.94%)
Nov 10, 2005
9.670
9.850
9.280
9.620
122,036
-0.05(-0.52%)
Nov 09, 2005
9.230
9.670
9.120
9.670
169,322
+0.53(+5.80%)
Nov 08, 2005
8.940
9.590
8.930
9.140
99,852
+0.17(+1.90%)
Nov 07, 2005
9.030
9.090
8.781
8.970
118,768
-0.12(-1.32%)
Nov 04, 2005
9.250
9.480
8.750
9.090
145,739
+0.38(+4.36%)
Nov 03, 2005
8.300
8.740
8.300
8.710
286,015
+0.40(+4.81%)
Nov 02, 2005
8.500
8.560
7.990
8.310
205,680
-0.19(-2.24%)
Nov 01, 2005
8.470
8.600
8.370
8.500
158,814
-0.13(-1.51%)
Oct 31, 2005
8.280
8.740
8.250
8.630
172,165
+0.41(+4.99%)
Oct 28, 2005
8.180
8.400
8.041
8.220
110,818
+0.15(+1.86%)
Oct 27, 2005
8.020
8.130
7.810
8.070
106,284
-0.04(-0.43%)
Oct 26, 2005
8.200
8.280
8.040
8.105
68,158
-0.12(-1.52%)
Oct 25, 2005
8.450
8.500
8.140
8.230
92,639
-0.27(-3.18%)
Oct 24, 2005
8.530
8.550
8.390
8.500
252,739
+0.00(+0.00%)
Oct 21, 2005
8.500
8.550
8.440
8.500
66,142
+0.00(+0.00%)
Oct 20, 2005
8.650
8.660
8.340
8.500
84,118
-0.12(-1.39%)
Oct 19, 2005
8.760
8.770
8.350
8.620
129,695
-0.17(-1.93%)
Oct 18, 2005
9.270
9.270
8.760
8.790
107,139
-0.46(-4.97%)
Oct 17, 2005
9.130
9.330
9.020
9.250
42,631
+0.13(+1.43%)
Oct 14, 2005
9.060
9.200
8.960
9.120
32,903
+0.00(+0.00%)
Oct 13, 2005
9.050
9.190
8.810
9.120
73,187
+0.07(+0.77%)
Oct 12, 2005
9.400
9.520
9.020
9.050
111,832
-0.35(-3.72%)
Oct 11, 2005
9.440
9.600
9.400
9.400
45,876
-0.05(-0.53%)
Oct 10, 2005
9.600
9.600
9.450
9.450
37,511
-0.09(-0.94%)
Oct 07, 2005
9.680
9.680
9.500
9.540
32,864
-0.04(-0.42%)
Oct 06, 2005
9.620
9.710
9.440
9.580
65,156
-0.11(-1.14%)
Oct 05, 2005
9.800
10.04
9.600
9.690
76,296
-0.07(-0.72%)
Oct 04, 2005
10.04
10.15
9.760
9.760
77,767
-0.19(-1.91%)
Oct 03, 2005
10.00
10.15
9.900
9.950
87,479
-0.12(-1.19%)
Sep 30, 2005
9.960
10.23
9.840
10.07
141,941
+0.04(+0.40%)
Sep 29, 2005
9.900
10.13
9.890
10.03
57,612
+0.03(+0.30%)
Sep 28, 2005
10.33
10.41
9.960
10.00
43,770
-0.38(-3.66%)
Sep 27, 2005
9.980
10.63
9.980
10.38
65,317
+0.26(+2.57%)
Sep 26, 2005
10.11
10.14
10.00
10.12
35,007
+0.03(+0.30%)
Sep 23, 2005
10.09
10.14
9.920
10.09
38,546
+0.11(+1.10%)
Sep 22, 2005
9.980
10.16
9.950
9.980
48,502
-0.07(-0.70%)
Sep 21, 2005
10.44
10.44
9.860
10.05
103,646
-0.29(-2.80%)
Sep 20, 2005
10.48
10.70
10.30
10.34
43,920
-0.03(-0.29%)
Sep 19, 2005
10.64
10.80
10.31
10.37
77,924
-0.35(-3.26%)
Sep 16, 2005
10.52
10.74
10.46
10.72
166,444
+0.25(+2.39%)
Sep 15, 2005
10.56
10.69
10.39
10.47
83,208
-0.09(-0.85%)
Sep 14, 2005
10.56
10.78
10.48
10.56
97,900
-0.01(-0.09%)
Sep 13, 2005
10.61
10.65
10.43
10.57
91,700
+0.00(+0.00%)
Sep 12, 2005
10.41
10.60
10.22
10.57
76,512
+0.21(+2.03%)
Sep 09, 2005
10.20
10.47
10.13
10.36
27,337
+0.07(+0.68%)
Sep 08, 2005
10.33
10.45
10.18
10.29
54,017
-0.16(-1.53%)
Sep 07, 2005
10.26
10.54
10.10
10.45
74,228
+0.29(+2.85%)
Sep 06, 2005
9.880
10.29
9.880
10.16
69,335
+0.23(+2.32%)
Sep 02, 2005
9.730
10.00
9.720
9.930
38,322
+0.16(+1.64%)
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
.