$98.23 +0.03 (%) Abiomed Inc - NASDAQ

Aug. 28, 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
8/28/201597.4198.7195.7698.23498,491
8/27/201599.02100.0096.8498.20624,389
8/26/201596.2697.5094.0397.29613,709
8/25/201598.2498.4993.5993.88732,793
8/24/201588.7790.9886.1694.571,410,031
8/21/201599.7499.7493.1597.081,388,716
8/20/2015103.98104.44101.63102.19702,318
8/19/2015103.88105.90102.02104.55805,300
8/18/2015107.48107.76104.28104.93689,650
8/17/2015103.91107.88103.29106.45723,786
8/14/2015105.27105.74101.76103.921,033,699
8/13/2015100.50110.6899.80105.751,890,065
8/12/2015100.00102.1598.02100.651,218,514
8/11/201597.01101.2495.60100.951,371,603
8/10/201597.69100.2495.0295.571,374,659
8/7/201593.1595.8493.0095.681,020,998
8/6/201592.5097.7292.4994.321,637,289
8/5/201589.0993.2989.0292.891,440,609
8/4/201585.7392.2984.2888.802,864,132
8/3/201577.9579.4076.2377.40926,042
7/31/201577.4679.3776.7577.46922,395
7/30/201575.4578.6974.5177.26918,472
7/29/201574.7076.0573.6075.62694,149
7/28/201573.1874.2072.2474.12562,065
7/27/201572.7273.2771.0972.72525,578
7/24/201573.6074.2972.9173.10581,381
7/23/201575.3375.8073.0073.19530,357
7/22/201575.5076.0372.2575.18710,430
7/21/201572.0076.6071.7075.581,083,624
7/20/201572.9672.9971.1172.12413,625
7/17/201569.0972.9069.0172.33814,491
7/16/201568.0069.2467.8268.84288,080
7/15/201569.0069.2167.0067.55820,599
7/14/201567.9769.5867.9769.02620,031
7/13/201568.5268.9967.3767.91330,290
7/10/201566.7268.1266.0068.04583,674
7/9/201565.0966.6565.0065.72743,875
7/8/201565.1065.4964.0364.39513,421
7/7/201565.6965.8464.2665.68615,834
7/6/201564.7365.9564.1665.70488,469
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
  • Showing 1-100 of 1,259 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!