$51.74 -0.51 (%) Abiomed Inc - NASDAQ

Jan. 30, 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
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
10/31/201431.7032.9931.5832.791,316,153
10/30/201426.5031.4226.5031.351,881,012
10/29/201424.9525.3524.7725.35216,881
10/28/201424.7324.9424.4024.93204,120
10/27/201424.1024.6823.9824.55265,270
10/24/201424.1424.6124.0724.18145,417
10/23/201423.9124.1723.8524.10111,233
10/22/201424.0124.1223.6023.6478,492
10/21/201423.6924.0323.3423.97146,404
10/20/201422.8923.5622.8423.55182,735
10/17/201423.2223.3422.8322.98160,998
10/16/201422.5423.0922.5422.88197,239
10/15/201423.0623.0622.3322.90163,880
10/14/201422.6823.1822.3422.91349,566
10/13/201422.2322.5621.8422.44232,188
10/10/201422.9123.2522.1922.22327,144
10/9/201423.8023.8023.0323.08178,686
10/8/201423.5323.9523.2723.88239,725
10/7/201424.0724.2623.5023.60309,290
10/6/201424.6924.9924.1624.18153,150
10/3/201424.5924.9224.3524.71173,444
10/2/201424.2424.4624.0624.33218,609
10/1/201424.8524.9224.2324.29254,414
9/30/201425.0925.1524.7524.83295,456
9/29/201424.7625.3224.7625.03159,822
9/26/201424.9425.1724.7924.93125,055
9/25/201424.9825.0824.7024.90213,438
9/24/201425.0325.1524.7625.09104,895
9/23/201424.8525.2424.8524.94139,543
9/22/201425.1925.2724.8224.99199,389
9/19/201425.5225.8325.3425.35372,811
9/18/201425.2425.4625.1125.43134,287
9/17/201424.9325.8424.8025.18208,423
9/16/201424.6524.8924.5024.85295,763
9/15/201425.0725.1624.4824.67310,913
9/12/201425.2225.4224.9925.13193,186
9/11/201424.7625.3324.7325.28379,137
9/10/201425.0125.1124.6924.83238,895
9/9/201425.3025.3724.8424.94109,506
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center