$123.53 -2.84 (%) Abiomed Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/2016126.03126.09123.06123.53293,179
9/22/2016127.86127.86126.17126.37334,204
9/21/2016125.63127.19124.43126.90309,869
9/20/2016126.07126.45124.89125.10247,596
9/19/2016125.14127.10123.65125.10525,995
9/16/2016122.91125.04122.30124.93650,238
9/15/2016118.79123.94118.09123.17406,503
9/14/2016117.37119.26117.37118.52249,612
9/13/2016118.80119.14116.79117.38299,795
9/12/2016115.56119.48114.57119.34343,308
9/9/2016119.11120.10116.30116.37370,719
9/8/2016118.65120.09118.65119.87266,837
9/7/2016118.39119.06117.73119.04401,181
9/6/2016117.15118.33117.15117.98325,284
9/2/2016118.00118.00116.72117.43328,959
9/1/2016117.98118.57117.05117.63305,272
8/31/2016119.50119.50117.60117.94303,737
8/30/2016120.57120.96119.03119.34221,260
8/29/2016119.03121.44118.90120.71303,057
8/26/2016117.28118.99116.36118.76262,123
8/25/2016117.00119.19116.21116.94298,097
8/24/2016121.49121.93117.04117.40346,596
8/23/2016121.01121.48120.57121.07346,735
8/22/2016121.02121.61120.09120.67321,338
8/19/2016121.00122.06120.35121.43369,444
8/18/2016122.23123.91121.05121.52262,344
8/17/2016122.90122.90120.49121.76261,279
8/16/2016122.80123.26121.83122.46250,529
8/15/2016123.81124.43123.22123.39314,061
8/12/2016123.81123.96122.24123.69233,100
8/11/2016123.28124.72122.99124.09389,947
8/10/2016123.70124.26121.46123.46364,500
8/9/2016120.81124.06120.81123.33619,672
8/8/2016120.00120.31118.33120.26365,510
8/5/2016121.62122.98120.00120.25476,817
8/4/2016118.73121.57118.46121.41549,692
8/3/2016119.05119.85118.32118.58371,965
8/2/2016119.50119.90117.50118.91586,770
8/1/2016118.12119.55118.12119.50561,785
7/29/2016115.24119.93115.24117.97880,073
7/28/2016116.00116.00112.05115.03828,104
7/27/2016114.93116.45114.12115.97928,820
7/26/2016114.20114.96114.05114.27841,357
7/25/2016116.35116.41114.26114.62756,719
7/22/2016116.07116.47115.07116.25435,028
7/21/2016118.45118.89115.31116.01463,432
7/20/2016117.28119.90117.25118.24574,503
7/19/2016117.32118.88116.16116.59391,182
7/18/2016117.91118.26116.66117.47343,322
7/15/2016117.92118.55116.60117.14311,525
7/14/2016118.39118.69116.94117.78480,559
7/13/2016118.53119.72116.82117.51637,344
7/12/2016116.17118.21116.00117.76803,751
7/11/2016115.00116.71114.63115.94795,738
7/8/2016114.08115.89112.86114.15645,893
7/7/2016111.96114.50111.14113.53592,422
7/6/2016109.46111.55109.46111.44809,462
7/5/2016109.91110.78108.77109.83531,802
7/1/2016109.71110.20108.89110.17355,337
6/30/2016109.21109.66108.11109.29719,336
6/29/2016105.98108.48105.66108.16791,818
6/28/2016101.94105.35101.25105.09667,003
6/27/201699.57101.4599.01101.231,046,022
6/24/201699.00103.9898.01100.374,664,903
6/23/2016102.69104.27101.52104.25558,205
6/22/2016101.49103.11101.04101.70394,987
6/21/2016101.57103.14100.51101.76466,838
6/20/2016100.00102.8499.61101.72625,658
6/17/2016100.33100.4698.0799.23801,782
6/16/2016102.56103.0099.40100.72566,016
6/15/2016102.34103.42101.62103.09456,650
6/14/2016101.56102.45100.91102.03294,545
6/13/2016101.93103.48101.59101.77419,680
6/10/2016103.31103.64101.93102.53343,461
6/9/2016104.23104.92103.26104.31381,989
6/8/2016104.54104.91104.13104.37415,374
6/7/2016101.92104.95101.63104.31588,009
6/6/2016101.64102.14100.76101.89338,429
6/3/2016101.75102.13100.90101.81495,950
6/2/2016101.50101.97100.83101.87381,604
6/1/201698.98102.0398.69101.58401,234
5/31/201699.22100.7198.8399.31466,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center