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 28, 2019
256.63
260.59
253.76
260.49
480,800
+5.56(+2.18%)
Jun 27, 2019
253.97
257.54
253.00
254.93
318,326
+3.31(+1.32%)
Jun 26, 2019
256.45
259.82
251.00
251.62
429,643
-5.44(-2.12%)
Jun 25, 2019
254.00
260.59
253.17
257.06
537,133
+3.89(+1.54%)
Jun 24, 2019
256.06
259.29
252.50
253.17
535,006
-2.87(-1.12%)
Jun 21, 2019
260.00
261.45
255.51
256.04
650,900
-4.29(-1.65%)
Jun 20, 2019
258.04
262.49
253.20
260.33
468,913
+4.03(+1.57%)
Jun 19, 2019
257.85
258.39
252.57
256.30
468,302
-0.17(-0.07%)
Jun 18, 2019
258.12
262.67
256.24
256.47
443,275
+0.32(+0.12%)
Jun 17, 2019
251.64
259.27
250.22
256.15
435,778
+5.19(+2.07%)
Jun 14, 2019
255.38
256.05
249.52
250.96
469,700
-4.57(-1.79%)
Jun 13, 2019
253.72
256.98
251.28
255.53
514,534
+0.99(+0.39%)
Jun 12, 2019
259.99
266.00
252.57
254.54
610,020
-7.49(-2.86%)
Jun 11, 2019
274.19
279.69
259.33
262.03
703,785
-10.40(-3.82%)
Jun 10, 2019
269.61
275.96
269.20
272.43
1,046,068
+4.56(+1.70%)
Jun 07, 2019
270.29
274.59
266.14
267.87
386,400
-1.32(-0.49%)
Jun 06, 2019
268.48
271.61
265.77
269.19
635,585
+0.39(+0.15%)
Jun 05, 2019
270.00
271.74
263.97
268.80
786,036
+1.74(+0.65%)
Jun 04, 2019
264.11
268.95
263.99
267.06
639,130
+5.63(+2.15%)
Jun 03, 2019
260.76
265.05
257.98
261.43
649,173
-0.49(-0.19%)
May 31, 2019
262.49
264.84
259.49
261.92
514,100
-4.47(-1.68%)
May 30, 2019
261.78
266.76
261.02
266.39
444,762
+6.02(+2.31%)
May 29, 2019
268.93
270.00
260.05
260.37
775,905
-9.03(-3.35%)
May 28, 2019
269.81
276.07
269.36
269.40
834,934
-0.99(-0.37%)
May 24, 2019
262.97
272.79
262.83
270.39
695,300
+7.75(+2.95%)
May 23, 2019
263.50
266.60
259.21
262.64
881,756
-2.84(-1.07%)
May 22, 2019
260.14
266.89
260.14
265.48
653,480
+5.14(+1.97%)
May 21, 2019
253.99
263.90
253.27
260.34
746,489
+7.73(+3.06%)
May 20, 2019
258.18
259.13
252.01
252.61
720,542
-7.87(-3.02%)
May 17, 2019
260.74
262.95
256.00
260.48
596,100
-1.66(-0.63%)
May 16, 2019
258.57
268.52
258.53
262.14
1,183,714
+2.46(+0.95%)
May 15, 2019
254.50
261.39
252.17
259.68
574,493
+2.99(+1.16%)
May 14, 2019
253.67
260.85
252.00
256.69
574,747
+4.32(+1.71%)
May 13, 2019
251.00
254.59
248.73
252.37
778,216
-6.55(-2.53%)
May 10, 2019
260.74
260.74
251.09
258.92
667,000
-3.02(-1.15%)
May 09, 2019
257.00
263.50
252.71
261.94
713,084
+1.67(+0.64%)
May 08, 2019
260.25
263.04
257.02
260.27
739,954
-1.71(-0.65%)
May 07, 2019
266.43
268.72
256.74
261.98
1,000,250
-6.97(-2.59%)
May 06, 2019
265.82
273.14
263.59
268.95
920,894
-2.80(-1.03%)
May 03, 2019
265.50
273.35
265.50
271.75
1,075,900
+6.98(+2.64%)
May 02, 2019
232.00
280.00
228.00
264.77
4,772,929
-12.30(-4.44%)
May 01, 2019
279.36
281.75
274.31
277.07
1,343,267
-0.34(-0.12%)
Apr 30, 2019
273.01
279.20
272.45
277.41
826,375
+3.41(+1.24%)
Apr 29, 2019
275.43
277.00
271.95
274.00
805,682
-0.91(-0.33%)
Apr 26, 2019
268.40
276.96
268.40
274.91
736,200
+6.78(+2.53%)
Apr 25, 2019
268.90
278.47
265.00
268.13
600,162
-2.70(-1.00%)
Apr 24, 2019
260.06
276.77
258.02
270.83
1,113,294
+8.65(+3.30%)
Apr 23, 2019
260.81
263.95
256.16
262.18
738,014
+1.25(+0.48%)
Apr 22, 2019
255.70
263.79
254.50
260.93
764,925
+4.37(+1.70%)
Apr 18, 2019
252.50
257.07
244.08
256.56
1,183,100
+5.07(+2.02%)
Apr 17, 2019
267.58
267.86
250.30
251.49
1,020,074
-14.46(-5.44%)
Apr 16, 2019
273.95
275.52
264.54
265.95
563,036
-6.35(-2.33%)
Apr 15, 2019
271.45
276.79
270.68
272.30
884,304
+2.22(+0.82%)
Apr 12, 2019
272.14
273.00
267.60
270.08
950,200
-1.81(-0.67%)
Apr 11, 2019
280.18
280.49
270.25
271.89
849,858
-8.65(-3.08%)
Apr 10, 2019
282.77
282.77
278.24
280.54
591,191
-1.11(-0.39%)
Apr 09, 2019
281.53
284.41
281.19
281.65
490,000
-1.30(-0.46%)
Apr 08, 2019
285.40
286.50
278.21
282.95
600,471
-1.96(-0.69%)
Apr 05, 2019
282.87
288.09
282.13
284.91
549,300
+2.04(+0.72%)
Apr 04, 2019
284.40
286.91
277.64
282.87
691,855
-2.07(-0.73%)
Apr 03, 2019
286.86
288.47
283.91
284.94
576,154
+0.74(+0.26%)
Apr 02, 2019
277.77
284.98
275.53
284.20
550,077
+6.44(+2.32%)
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
.