$116.92 -1.16 (%) Abiomed Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABMD historical data

Date Open High Low Close Volume
12/9/2016118.76118.76116.42116.92322,991
12/8/2016116.82118.79115.25118.08446,347
12/7/2016114.07117.94111.79116.65710,069
12/6/2016109.62114.68109.53112.94781,447
12/5/2016109.26110.82108.82109.95264,961
12/2/2016107.03109.83106.80108.87460,155
12/1/2016112.08112.96106.59107.39783,031
11/30/2016112.67112.95110.01112.24452,490
11/29/2016112.47113.23111.47112.09286,319
11/28/2016113.66114.68111.81112.22305,881
11/25/2016113.36113.98111.42113.6792,319
11/23/2016110.21113.34109.75112.85428,394
11/22/2016116.04116.83110.51111.02519,682
11/21/2016113.12116.11112.92115.81594,814
11/18/2016113.51114.70113.04113.41817,781
11/17/2016111.98113.95110.96113.60455,154
11/16/2016111.42112.52110.01111.55647,747
11/15/2016110.02112.04109.56111.59657,252
11/14/2016111.08111.90108.81110.01767,034
11/11/2016106.72110.24106.55110.01630,118
11/10/2016107.03107.71105.27107.25565,669
11/9/2016107.07107.56104.16106.02406,927
11/8/2016106.47108.64105.70107.91369,078
11/7/2016106.29107.85104.81107.34648,919
11/4/2016102.52105.32102.28104.70612,556
11/3/2016104.31104.68101.79102.51574,575
11/2/2016104.97104.97103.01104.17865,116
11/1/2016106.03106.15104.34105.75736,411
10/31/2016104.34105.23102.17104.99891,429
10/28/2016103.01106.29101.28105.131,547,443
10/27/2016101.51104.4095.14103.323,944,080
10/26/2016119.90120.25109.38111.532,881,881
10/25/2016125.62126.49121.61121.97386,717
10/24/2016125.88127.50125.31125.61261,657
10/21/2016124.91126.06123.73124.85311,778
10/20/2016126.50127.58123.35125.27630,394
10/19/2016129.50129.67127.12127.87220,241
10/18/2016128.97131.39127.99129.07194,238
10/17/2016127.00129.37126.39127.95333,901
10/14/2016128.01128.50126.61127.06199,049
10/13/2016126.75128.50126.05127.71177,656
10/12/2016127.88128.28126.93127.34207,038
10/11/2016131.73131.73126.53127.58307,978
10/10/2016128.90132.95128.70131.74269,224
10/7/2016128.58129.54126.53128.47352,183
10/6/2016127.50128.79126.02128.50394,353
10/5/2016127.49128.50126.70127.45406,572
10/4/2016128.48129.10126.36127.37335,862
10/3/2016127.94128.70126.18127.80364,925
9/30/2016128.63129.84127.81128.58368,169
9/29/2016130.27131.16126.18128.42483,443
9/28/2016129.12130.22127.74129.89312,802
9/27/2016127.20131.11126.08129.19613,061
9/26/2016123.25127.22122.26126.72429,545
9/23/2016126.03126.09123.06123.53293,179
9/22/2016127.86127.86126.17126.37334,204
9/21/2016125.63127.19124.43126.90309,869
9/20/2016126.07126.45124.89125.10247,596
9/19/2016125.14127.10123.65125.10525,995
9/16/2016122.91125.04122.30124.93650,238
9/15/2016118.79123.94118.09123.17406,503
9/14/2016117.37119.26117.37118.52249,612
9/13/2016118.80119.14116.79117.38299,795
9/12/2016115.56119.48114.57119.34343,308
9/9/2016119.11120.10116.30116.37370,719
9/8/2016118.65120.09118.65119.87266,837
9/7/2016118.39119.06117.73119.04401,181
9/6/2016117.15118.33117.15117.98325,284
9/2/2016118.00118.00116.72117.43328,959
9/1/2016117.98118.57117.05117.63305,272
8/31/2016119.50119.50117.60117.94303,737
8/30/2016120.57120.96119.03119.34221,260
8/29/2016119.03121.44118.90120.71303,057
8/26/2016117.28118.99116.36118.76262,123
8/25/2016117.00119.19116.21116.94298,097
8/24/2016121.49121.93117.04117.40346,596
8/23/2016121.01121.48120.57121.07346,735
8/22/2016121.02121.61120.09120.67321,338
8/19/2016121.00122.06120.35121.43369,444
8/18/2016122.23123.91121.05121.52262,344
8/17/2016122.90122.90120.49121.76261,279
8/16/2016122.80123.26121.83122.46250,529
8/15/2016123.81124.43123.22123.39314,061
8/12/2016123.81123.96122.24123.69233,100
8/11/2016123.28124.72122.99124.09389,947
8/10/2016123.70124.26121.46123.46364,500
8/9/2016120.81124.06120.81123.33619,672
8/8/2016120.00120.31118.33120.26365,510
8/5/2016121.62122.98120.00120.25476,817
8/4/2016118.73121.57118.46121.41549,692
8/3/2016119.05119.85118.32118.58371,965
8/2/2016119.50119.90117.50118.91586,770
8/1/2016118.12119.55118.12119.50561,785
7/29/2016115.24119.93115.24117.97880,073
7/28/2016116.00116.00112.05115.03828,104
7/27/2016114.93116.45114.12115.97928,820
7/26/2016114.20114.96114.05114.27841,357
7/25/2016116.35116.41114.26114.62756,719
7/22/2016116.07116.47115.07116.25435,028
7/21/2016118.45118.89115.31116.01463,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center