$65.07 0.00 (%) Abiomed Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABMD historical data

Date Open High Low Close Volume
5/21/201566.6767.2464.4865.07601,639
5/20/201567.7568.0864.2866.85635,354
5/19/201568.4569.7467.9768.01332,530
5/18/201567.0369.0867.0368.66417,050
5/15/201568.5068.7866.4567.45357,572
5/14/201566.4268.5166.1168.31487,389
5/13/201568.5968.6865.9566.25542,355
5/12/201566.0468.6165.1368.56705,856
5/11/201567.0967.8866.5266.56487,221
5/8/201569.0370.0063.5667.371,860,487
5/7/201573.8274.0069.3169.721,525,818
5/6/201576.0876.4272.0073.841,082,340
5/5/201574.5776.9071.5875.472,845,925
5/4/201564.1565.5063.5865.14519,223
5/1/201563.2564.6063.2563.79484,592
4/30/201565.0065.4563.0463.22422,688
4/29/201566.6266.7863.6265.49443,467
4/28/201566.0067.7063.7966.93591,902
4/27/201568.8669.4565.7566.00444,220
4/24/201569.6569.7268.6368.83398,349
4/23/201568.9769.7768.7869.57287,554
4/22/201569.4569.6968.2169.31234,607
4/21/201569.4069.9169.1169.71241,638
4/20/201567.6769.3467.4369.33397,264
4/17/201567.5067.8866.2467.29359,012
4/16/201567.1168.5266.9768.30454,812
4/15/201567.6067.9967.1367.45429,082
4/14/201567.8568.4266.9867.49445,248
4/13/201569.4569.9467.6767.99505,866
4/10/201570.1570.3769.0469.35406,971
4/9/201569.7070.5768.6369.80653,680
4/8/201570.0871.0869.3369.63580,950
4/7/201570.5071.7369.3469.73388,385
4/6/201570.4471.5469.7170.87302,229
4/2/201570.2770.8969.5670.72408,498
4/1/201571.1471.2768.5569.92460,992
3/31/201573.3173.3170.6871.58502,380
3/30/201571.0074.3271.0073.47549,535
3/27/201568.7870.7568.5170.31337,208
3/26/201571.0071.0168.6769.03523,678
3/25/201572.1273.4869.6270.52967,550
3/24/201566.6674.7066.6072.483,202,634
3/23/201559.8161.4859.5461.43604,777
3/20/201561.4561.5759.9160.00588,499
3/19/201560.2761.4360.1561.10232,367
3/18/201559.5560.8359.1760.44369,986
3/17/201561.2361.6359.1460.12495,111
3/16/201561.3662.2861.0061.24333,094
3/13/201561.2962.3560.1860.86362,829
3/12/201559.2961.6358.9361.26520,302
3/11/201559.1359.4558.3158.70423,745
3/10/201559.5759.6458.3559.09330,092
3/9/201560.2660.9159.8859.91364,809
3/6/201561.2661.8660.2260.35252,309
3/5/201561.5562.0061.1961.38254,069
3/4/201559.9861.5359.6961.24305,735
3/3/201562.4862.8259.9660.15666,060
3/2/201561.5562.6560.6762.19664,966
2/27/201560.5361.5360.3660.79542,997
2/26/201560.2961.9460.0361.00701,916
2/25/201561.0761.2359.6660.17294,828
2/24/201561.0261.2060.0760.92295,550
2/23/201560.3261.4360.3261.12471,453
2/20/201560.6260.6559.7260.35451,951
2/19/201560.5060.9560.2560.52373,937
2/18/201560.7161.4559.5060.57657,449
2/17/201560.9861.5060.2160.62517,796
2/13/201560.3161.7459.8060.39556,347
2/12/201559.4861.1158.0659.93812,574
2/11/201557.8059.3957.7158.90473,152
2/10/201556.9657.7256.8157.69303,290
2/9/201557.8358.4356.3656.81447,601
2/6/201555.7457.9555.4057.94668,657
2/5/201554.5755.8954.2055.52361,766
2/4/201552.8055.0152.8054.15581,074
2/3/201552.3452.9351.1852.89482,802
2/2/201551.7352.3650.9051.86628,088
1/30/201551.8352.9851.1351.74772,490
1/29/201549.6553.6049.6352.251,277,479
1/28/201553.4853.8949.1949.943,598,906
1/27/201539.0339.8638.5438.63401,098
1/26/201539.6040.2138.8739.57409,316
1/23/201539.0139.9538.8539.48364,806
1/22/201538.1639.0037.4838.94276,211
1/21/201537.6938.4537.4537.81246,527
1/20/201538.0338.4537.5037.87239,562
1/16/201536.9937.9636.8737.92236,679
1/15/201538.5038.5036.8937.11300,101
1/14/201538.3738.7037.9438.25234,504
1/13/201539.2640.4437.8538.81339,485
1/12/201538.5138.9738.0238.56243,402
1/9/201538.9739.2138.1338.41201,914
1/8/201537.6939.0537.5038.96458,716
1/7/201536.4237.3735.7537.28345,489
1/6/201537.0937.6035.9636.13414,974
1/5/201537.1738.1436.8937.07375,751
1/2/201538.2738.5136.8637.31249,003
12/31/201438.5139.0038.0038.06232,475
12/30/201438.4638.7537.8638.36173,141
12/29/201438.5439.0138.0238.48227,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center