$65.21 -0.95 (%) Abiomed Inc - NASDAQ

Jul. 2, 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
7/2/201566.1666.1964.0865.21336,433
7/1/201566.4266.6065.2566.16515,976
6/30/201566.0066.1564.7765.73522,570
6/29/201566.0167.1165.2965.33468,429
6/26/201566.0966.9165.7266.75488,272
6/25/201566.7966.9965.3766.05295,221
6/24/201566.9067.3866.3066.65460,072
6/23/201568.2369.0267.0067.40501,796
6/22/201568.3469.3367.4568.36385,922
6/19/201567.1568.5067.0167.73688,191
6/18/201565.5967.4665.5167.16450,881
6/17/201565.9866.4465.4765.65488,967
6/16/201565.0066.1864.4465.71529,319
6/15/201563.4665.1262.7165.02610,955
6/12/201563.2263.7062.7463.65312,095
6/11/201563.0663.5562.4863.44327,306
6/10/201561.5163.1961.0963.00586,342
6/9/201563.1763.6760.8861.51501,402
6/8/201564.4964.4963.0463.10538,976
6/5/201562.9163.9862.0963.82689,040
6/4/201561.7664.2261.4063.311,446,769
6/3/201561.0262.0859.7362.05778,135
6/2/201559.5959.9659.0459.66526,734
6/1/201561.0361.0759.4360.34723,644
5/29/201560.5060.8859.6059.72758,213
5/28/201561.3261.9460.0660.57678,471
5/27/201561.0762.1560.1161.851,072,494
5/26/201562.5163.0759.5060.741,615,143
5/22/201564.7765.2063.2063.45739,885
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!