$99.74 0.00 (%) Abiomed Inc - NASDAQ

May. 27, 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
5/27/201698.8199.8598.3899.74321,165
5/26/201699.4399.6198.5198.80289,295
5/25/201699.8199.9598.8098.94403,460
5/24/201697.6099.8297.4099.62428,793
5/23/201696.8897.5395.8296.99326,738
5/20/201696.0097.3294.8197.28390,928
5/19/201694.3296.0993.1195.36446,810
5/18/201693.7595.3592.0395.06539,103
5/17/201695.6996.4293.4994.13478,809
5/16/201694.4497.2293.2896.42466,820
5/13/201694.0095.3993.5294.08298,425
5/12/201696.1896.6492.8594.27420,137
5/11/201696.2897.8096.0096.10413,678
5/10/201697.1097.8495.5096.75478,477
5/9/201694.5896.8693.9296.41408,650
5/6/201693.8295.9593.0094.94503,750
5/5/201694.8896.2993.4594.77609,721
5/4/201698.9299.3594.4194.89802,133
5/3/2016101.06101.4096.3998.901,641,109
5/2/201697.61100.7797.6199.26898,845
4/29/201699.38100.0095.9397.14922,343
4/28/201699.50102.4398.6099.94561,661
4/27/2016101.73102.41100.55102.05263,317
4/26/2016102.37102.57100.84102.03333,851
4/25/2016101.50102.34101.07102.30315,502
4/22/2016100.64103.12100.64101.83410,577
4/21/2016101.38102.78101.01102.12386,643
4/20/2016100.77102.62100.30101.64595,801
4/19/2016101.77103.17100.04100.38824,959
4/18/201697.66101.3997.63101.17625,245
4/15/201696.8698.4095.8198.22509,032
4/14/201698.7598.9297.0097.37397,045
4/13/201696.6398.9895.9198.57526,107
4/12/201695.0296.4194.8696.18625,193
4/11/201696.4596.7494.8995.10386,370
4/8/201699.0099.0093.9096.25634,208
4/7/201696.9797.0194.5495.64580,306
4/6/201694.9297.7694.2897.22687,967
4/5/201695.0696.0094.0395.14561,897
4/4/201696.6497.4995.4995.70508,690
4/1/201694.6297.0093.7496.58638,482
3/31/201692.7995.2192.0594.81750,258
3/30/201693.7494.2192.9393.03890,026
3/29/201689.9993.1789.7493.116,388,076
3/28/201691.3692.4890.2790.48859,829
3/24/201690.7090.7489.0290.60356,452
3/23/201693.2093.7991.5191.54470,236
3/22/201688.4093.6787.8793.50824,631
3/21/201687.1189.3987.1188.88340,536
3/18/201686.0088.6585.6887.53414,956
3/17/201685.6086.1583.3685.57426,480
3/16/201686.8887.8384.6285.67242,540
3/15/201688.0388.6785.6887.34406,672
3/14/201687.2088.5786.8488.21284,789
3/11/201686.7087.8285.3687.66446,083
3/10/201687.9789.0085.8085.98597,752
3/9/201684.5587.9084.1787.40640,795
3/8/201684.8686.1383.9084.25372,929
3/7/201684.0985.7482.8685.18370,497
3/4/201682.7184.9681.7684.00496,560
3/3/201682.0483.1981.3883.06338,133
3/2/201684.1584.1581.7982.21475,512
3/1/201680.7584.1879.6283.99602,284
2/29/201680.4081.3379.8780.01542,251
2/26/201682.3382.5580.3580.65460,043
2/25/201681.2082.3881.0082.00533,935
2/24/201680.5481.4279.2380.89970,683
2/23/201682.5283.7381.5982.07406,973
2/22/201681.8982.9980.5082.45389,863
2/19/201679.1081.6878.4681.32423,619
2/18/201677.7780.4177.7779.51913,807
2/17/201678.6879.9877.0077.45697,012
2/16/201674.0078.7873.7278.36711,196
2/12/201673.4474.3770.7573.03860,870
2/11/201670.8473.2269.1472.77611,509
2/10/201671.9873.9871.5572.38582,895
2/9/201670.5072.9468.5471.00879,895
2/8/201680.5981.3867.8171.162,753,062
2/5/201692.0092.5081.0981.531,516,582
2/4/201689.5292.5787.2692.002,240,756
2/3/201684.8987.0083.7384.81974,708
2/2/201684.8785.2583.7484.48405,270
2/1/201684.1386.1282.0185.46389,845
1/29/201681.9685.4981.3485.33608,453
1/28/201683.7984.7580.2281.77515,874
1/27/201686.5387.1083.0283.35419,775
1/26/201689.5290.2385.9886.62588,769
1/25/201686.6690.4686.5289.29662,966
1/22/201684.2386.7683.6386.68563,427
1/21/201683.4284.0081.4682.94606,338
1/20/201684.7584.7979.1983.17942,465
1/19/201688.6088.9684.2886.25426,110
1/15/201685.1687.8284.5587.41604,834
1/14/201686.1088.4183.2187.88578,522
1/13/201688.9690.7185.5285.81543,523
1/12/201687.5690.8286.2888.32993,958
1/11/201685.1386.4683.0285.00654,871
1/8/201682.6685.7182.6684.58643,855
1/7/201683.7184.8881.9281.92565,316
1/6/201684.0187.1383.7585.30607,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center