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 (%)
Sep 30, 2009
9.990
9.990
9.600
9.710
358,816
-0.24(-2.41%)
Sep 29, 2009
9.970
10.10
9.800
9.950
359,222
-0.04(-0.40%)
Sep 28, 2009
9.370
10.03
9.354
9.990
320,119
+0.67(+7.19%)
Sep 25, 2009
9.280
9.480
9.100
9.320
172,282
+0.00(+0.00%)
Sep 24, 2009
9.580
9.620
9.000
9.320
427,919
-0.18(-1.89%)
Sep 23, 2009
9.710
10.00
9.370
9.500
471,326
+0.12(+1.28%)
Sep 22, 2009
9.350
9.600
9.100
9.380
334,891
+0.10(+1.08%)
Sep 21, 2009
8.800
9.300
8.800
9.280
267,571
+0.42(+4.74%)
Sep 18, 2009
9.220
9.220
8.830
8.860
345,999
-0.34(-3.70%)
Sep 17, 2009
8.940
9.250
8.940
9.200
344,571
+0.27(+3.02%)
Sep 16, 2009
8.700
9.030
8.440
8.930
463,237
+0.65(+7.85%)
Sep 15, 2009
8.090
8.310
8.020
8.280
123,860
+0.13(+1.60%)
Sep 14, 2009
7.910
8.170
7.910
8.150
69,769
+0.17(+2.13%)
Sep 11, 2009
8.080
8.150
7.900
7.980
66,712
-0.07(-0.87%)
Sep 10, 2009
8.090
8.150
8.040
8.050
124,815
-0.07(-0.86%)
Sep 09, 2009
7.810
8.320
7.810
8.120
124,915
+0.31(+3.97%)
Sep 08, 2009
7.870
7.870
7.510
7.810
111,803
-0.03(-0.38%)
Sep 04, 2009
7.790
7.870
7.600
7.840
124,674
+0.01(+0.13%)
Sep 03, 2009
7.950
8.030
7.800
7.830
246,890
-0.11(-1.39%)
Sep 02, 2009
7.930
8.010
7.830
7.940
167,403
-0.03(-0.38%)
Sep 01, 2009
8.260
8.410
7.890
7.970
202,563
-0.31(-3.74%)
Aug 31, 2009
8.330
8.480
8.240
8.280
224,095
-0.14(-1.66%)
Aug 28, 2009
8.780
8.780
8.310
8.420
143,156
-0.34(-3.88%)
Aug 27, 2009
8.790
8.870
8.630
8.760
108,141
-0.10(-1.13%)
Aug 26, 2009
8.850
8.890
8.710
8.860
158,570
+0.03(+0.34%)
Aug 25, 2009
8.730
8.980
8.580
8.830
193,719
+0.11(+1.26%)
Aug 24, 2009
8.140
8.730
8.060
8.720
404,593
+0.57(+6.99%)
Aug 21, 2009
8.040
8.320
8.020
8.150
268,240
+0.20(+2.52%)
Aug 20, 2009
7.630
7.990
7.630
7.950
207,942
+0.30(+3.92%)
Aug 19, 2009
7.440
7.680
7.440
7.650
78,202
+0.11(+1.46%)
Aug 18, 2009
7.460
7.640
7.300
7.540
109,793
+0.14(+1.89%)
Aug 17, 2009
7.360
7.460
7.250
7.400
102,881
-0.10(-1.33%)
Aug 14, 2009
7.800
7.800
7.370
7.500
133,854
-0.33(-4.21%)
Aug 13, 2009
7.700
7.896
7.600
7.830
148,978
+0.16(+2.09%)
Aug 12, 2009
7.280
7.850
7.280
7.670
273,793
+0.38(+5.21%)
Aug 11, 2009
7.310
7.440
7.230
7.290
148,196
-0.08(-1.09%)
Aug 10, 2009
7.290
7.730
7.290
7.370
156,069
+0.07(+0.96%)
Aug 07, 2009
7.210
7.550
6.870
7.300
284,819
+0.21(+2.96%)
Aug 06, 2009
7.880
7.880
7.050
7.090
271,325
-0.40(-5.34%)
Aug 05, 2009
7.750
7.750
7.260
7.490
196,364
-0.23(-2.98%)
Aug 04, 2009
7.560
7.820
7.470
7.720
240,669
+0.03(+0.39%)
Aug 03, 2009
7.550
7.780
7.310
7.690
247,839
+0.19(+2.53%)
Jul 31, 2009
7.600
7.770
7.500
7.500
309,063
-0.13(-1.70%)
Jul 30, 2009
7.700
7.830
7.580
7.630
234,273
+0.00(+0.00%)
Jul 29, 2009
7.520
7.700
7.500
7.630
305,997
+0.03(+0.39%)
Jul 28, 2009
7.650
7.680
7.540
7.600
236,758
-0.04(-0.52%)
Jul 27, 2009
7.580
7.970
7.200
7.640
288,423
+0.40(+5.52%)
Jul 24, 2009
7.620
7.620
7.140
7.240
322,939
-0.41(-5.36%)
Jul 23, 2009
7.540
7.780
7.340
7.650
283,234
+0.11(+1.46%)
Jul 22, 2009
7.700
7.700
7.440
7.540
244,058
-0.18(-2.33%)
Jul 21, 2009
7.930
7.930
7.660
7.720
205,663
-0.20(-2.53%)
Jul 20, 2009
8.140
8.210
7.830
7.920
238,405
-0.16(-1.98%)
Jul 17, 2009
8.170
8.250
8.060
8.080
150,747
-0.07(-0.86%)
Jul 16, 2009
8.140
8.190
7.950
8.150
194,828
+0.00(+0.00%)
Jul 15, 2009
7.940
8.170
7.840
8.150
220,749
+0.30(+3.82%)
Jul 14, 2009
7.890
8.010
7.830
7.850
232,268
-0.07(-0.88%)
Jul 13, 2009
7.890
8.050
7.740
7.920
215,070
+0.01(+0.13%)
Jul 10, 2009
7.980
8.040
7.760
7.910
124,454
-0.05(-0.63%)
Jul 09, 2009
8.190
8.320
7.960
7.960
185,913
-0.21(-2.57%)
Jul 08, 2009
8.610
8.610
8.080
8.170
464,246
-0.38(-4.44%)
Jul 07, 2009
8.460
8.710
8.430
8.550
293,298
+0.09(+1.06%)
Jul 06, 2009
8.730
8.730
8.320
8.460
325,980
-0.30(-3.42%)
Jul 02, 2009
8.750
8.820
8.660
8.760
447,770
-0.07(-0.79%)
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
.