Abiomed Inc $26.05

down -0.02


29/8/2014 04:00 PM  |  NASDAQ : ABMD  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABMD historical data

Date Open High Low Close Volume
8/29/201426.0826.3325.8926.05162,736
8/28/201425.9426.1325.7926.07180,707
8/27/201425.9026.1025.5626.03248,424
8/26/201425.1525.8825.0225.79277,499
8/25/201425.0725.2824.7525.11162,524
8/22/201424.8625.0924.6124.89154,303
8/21/201425.0025.3224.7624.82175,229
8/20/201425.5825.6325.0025.13261,998
8/19/201425.4325.7125.2425.67152,617
8/18/201425.1725.3724.8925.33166,263
8/15/201425.4025.4024.6724.88279,495
8/14/201425.6325.7125.0625.13238,362
8/13/201426.1226.1225.4825.61274,433
8/12/201425.4925.8225.2825.51204,793
8/11/201425.4125.8025.1925.67159,769
8/8/201425.4525.7225.2225.33220,827
8/7/201425.3625.8925.2425.42219,850
8/6/201425.2025.6425.2025.35268,313
8/5/201425.2625.5225.0725.41206,388
8/4/201425.5425.7324.6825.30360,129
8/1/201425.5925.8725.3425.68253,839
7/31/201425.1025.9824.8225.60722,034
7/30/201426.5726.9426.3726.74381,724
7/29/201426.4626.4626.0626.30214,585
7/28/201426.2126.3325.7226.31449,155
7/25/201425.9626.3125.8626.29263,730
7/24/201425.8026.3125.5926.25235,166
7/23/201425.7625.9625.5825.82185,690
7/22/201425.3926.0725.2625.77198,072
7/21/201424.7725.4024.4825.28168,380
7/18/201424.4525.2724.4524.94318,996
7/17/201424.4324.6824.1924.49255,850
7/16/201425.0225.0924.5524.56122,933
7/15/201424.8525.0124.6424.94240,263
7/14/201425.0925.2724.8925.0897,190
7/11/201425.4525.4524.8224.92115,214
7/10/201424.5025.2524.5024.97275,035
7/9/201424.9125.2024.6525.01320,932
7/8/201425.2325.2324.6724.78690,626
7/7/201425.5325.8324.9525.36449,454
7/3/201425.6625.8625.2125.67166,693
7/2/201425.5025.8025.2025.51463,135
7/1/201425.2425.9225.2425.41344,360
6/30/201425.0825.2424.6525.14407,321
6/27/201424.3124.6024.2524.60211,395
6/26/201424.2124.5523.8524.52265,307
6/25/201423.3024.1323.2324.10226,494
6/24/201423.1523.7723.0123.35259,989
6/23/201423.4723.6722.8923.26146,771
6/20/201423.5223.7823.1623.39367,499
6/19/201423.4523.4523.0223.38105,600
6/18/201423.4023.4223.0023.37195,340
6/17/201423.2423.4823.0723.43188,355
6/16/201423.0223.3822.8523.27240,951
6/13/201423.1623.2022.8222.95129,825
6/12/201422.8423.1222.6223.03160,815
6/11/201422.9723.1622.6822.92223,714
6/10/201423.3923.4022.7123.14169,660
6/9/201423.4423.6223.1423.40129,641
6/6/201423.5123.5123.0423.39214,605
6/5/201422.9923.3622.7623.33177,687
6/4/201422.8623.1822.6722.91226,164
6/3/201422.7323.0922.2523.00478,380
6/2/201422.7523.0522.4022.89642,235
5/30/201422.0522.8621.9922.80581,606
5/29/201421.8822.3521.6221.97292,511
5/28/201421.4621.9621.4121.71311,856
5/27/201421.3421.7220.9921.53461,841
5/23/201421.4521.5420.8521.10314,685
5/22/201420.9921.4920.8521.40235,040
5/21/201421.0921.2620.8120.88233,536
5/20/201421.9521.9520.8321.05426,256
5/19/201421.3522.1021.2321.95250,981
5/16/201421.1621.5021.0121.50234,583
5/15/201421.4021.4120.5121.20401,241
5/14/201421.5521.6621.2421.55260,756
5/13/201421.9322.0321.5021.55235,199
5/12/201421.7422.0721.5421.92252,187
5/9/201420.7621.7520.5121.59344,644
5/8/201421.1221.6920.2920.87414,255
5/7/201421.9622.1521.0721.47370,720
5/6/201422.1122.4821.8621.99503,064
5/5/201422.6122.9422.1122.23654,579
5/2/201422.6123.0322.2822.71787,902
5/1/201422.9823.1421.6122.661,587,562
4/30/201423.9123.9123.2523.69624,440
4/29/201424.0324.3923.4523.97229,388
4/28/201424.8024.8023.6424.00416,478
4/25/201424.9425.1324.5424.69254,980
4/24/201425.5125.6325.0425.08219,548
4/23/201425.3525.5325.2025.30195,024
4/22/201425.0625.5624.8525.46273,413
4/21/201424.7525.0624.3424.95169,462
4/17/201424.4224.8624.2524.64235,776
4/16/201424.5424.9024.1524.48249,497
4/15/201424.1724.5323.7024.27416,074
4/14/201423.8124.2023.5623.98346,665
4/11/201423.6324.1823.2423.66361,177
4/10/201424.6624.8923.5123.94484,358
4/9/201423.8524.6123.8424.58398,354
Trading Center