$70.31 +1.28 (%) Abiomed Inc - NASDAQ

Mar. 27, 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
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
12/26/201438.8038.9838.3138.64148,036
12/24/201438.3739.0238.0638.46115,264
12/23/201438.7338.9436.9238.33591,634
12/22/201436.6938.4636.3138.40339,205
12/19/201437.3837.4736.4136.71517,456
12/18/201437.3937.7636.8037.06389,225
12/17/201436.0037.0535.7136.92418,200
12/16/201436.0736.5835.6935.85415,546
12/15/201436.6936.8035.9036.25407,509
12/12/201436.3936.7435.9636.34678,886
12/11/201437.0337.5736.6336.91309,333
12/10/201437.7637.9236.7336.78360,361
12/9/201436.1137.8435.7637.80394,688
12/8/201436.4137.0036.2536.51335,017
12/5/201435.6236.8535.6036.60300,812
12/4/201435.5035.8435.2535.65465,268
12/3/201435.4735.7335.1035.43353,672
12/2/201435.0035.4834.5335.28323,569
12/1/201435.4535.4534.9235.00348,494
11/28/201435.7736.0935.4135.52140,656
11/26/201435.5836.3735.3135.78372,755
11/25/201435.6835.7235.2035.49302,488
11/24/201435.0435.5434.9335.50248,154
11/21/201435.5635.7434.7035.10383,410
11/20/201434.3435.1334.0935.05630,424
11/19/201434.9634.9834.4534.62310,318
11/18/201433.9434.9833.4034.88589,487
11/17/201433.1034.0532.9533.76784,665
11/14/201433.5033.7532.9733.25586,025
11/13/201433.7433.7432.9533.48343,172
11/12/201432.9834.0032.5933.60656,300
11/11/201433.0033.1832.7633.09282,497
11/10/201432.0533.0032.0232.99288,427
11/7/201431.6632.4931.3832.13216,752
11/6/201431.8432.1231.3631.66272,543
11/5/201432.1732.3131.2931.71462,085
11/4/201432.3432.4031.2531.85519,425
11/3/201430.8632.7729.9532.52888,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center