Abiomed Inc $24.48

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : ABMD  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABMD historical data

Date Open High Low Close Volume
4/16/201424.5424.9024.1524.48249,497
4/15/201424.1724.5323.7024.27416,074
4/14/201423.8124.2023.5623.98346,665
4/11/201423.6324.1823.2423.66361,177
4/10/201424.6624.8923.5123.94484,358
4/9/201423.8524.6123.8424.58398,354
4/8/201424.7024.7023.5623.81503,732
4/7/201425.1125.1123.8724.12564,712
4/4/201426.1826.2124.8625.11351,526
4/3/201426.1026.2625.5725.97417,339
4/2/201426.3126.5525.7826.00265,731
4/1/201426.1526.5725.9326.201,353,200
3/31/201425.9026.2625.6426.04354,553
3/28/201425.7826.3225.4125.70374,939
3/27/201426.4326.5825.4025.77411,012
3/26/201427.2927.5526.2926.34310,061
3/25/201427.5927.7226.9927.18553,389
3/24/201427.8827.8826.7527.40600,339
3/21/201427.4727.4826.6826.84790,665
3/20/201426.7927.1625.7726.20580,289
3/19/201425.6327.1025.5726.761,135,920
3/18/201425.7225.9325.2625.741,561,570
3/17/201426.0926.3425.4225.60552,396
3/14/201426.7227.0225.8926.01582,009
3/13/201429.4029.4026.6926.901,509,900
3/12/201429.7629.9929.6529.83153,614
3/11/201429.6530.4629.5029.96283,664
3/10/201429.4029.8929.2629.70336,890
3/7/201430.7530.7529.0829.46195,834
3/6/201429.2529.7529.0229.62308,865
3/5/201428.4729.2428.1529.15348,347
3/4/201427.9628.4827.6528.45424,260
3/3/201428.0028.2327.4127.73365,017
2/28/201429.1929.2028.1328.19394,692
2/27/201428.8029.1128.7429.11395,575
2/26/201429.0229.1128.7228.93142,258
2/25/201428.6629.1828.4828.94261,403
2/24/201428.6828.8428.2228.71357,443
2/21/201428.7328.8928.0528.72348,342
2/20/201428.4028.8527.7928.58544,838
2/19/201428.7429.0028.6028.70332,131
2/18/201428.1828.9828.0228.77450,955
2/14/201428.1328.6527.8928.14302,166
2/13/201427.2428.3726.7628.19521,213
2/12/201427.1227.3626.8527.35203,937
2/11/201426.9427.3326.5827.18245,337
2/10/201427.1027.1026.5126.97241,473
2/7/201426.5627.2126.4127.09273,832
2/6/201426.2026.5826.0026.51279,131
2/5/201426.2626.7025.3226.08392,904
2/4/201426.5926.5925.9726.32444,410
2/3/201427.1027.1525.9626.43761,889
1/31/201426.7028.0225.7727.49604,238
1/30/201429.4929.4926.5726.93585,114
1/29/201426.3526.5325.9226.21325,039
1/28/201426.4927.0826.2626.56321,779
1/27/201426.5427.0126.3426.55300,626
1/24/201426.9327.5326.0226.42348,607
1/23/201427.4027.5726.8427.25256,398
1/22/201427.8027.8927.5227.57197,074
1/21/201427.9828.1727.5727.69327,536
1/17/201427.8228.0027.5127.762,005,890
1/16/201428.2928.4827.9027.99318,403
1/15/201429.4229.5527.9128.42517,693
1/14/201429.4029.7429.2529.55192,784
1/13/201430.0130.0428.8429.25326,101
1/10/201429.6730.7729.3230.03434,250
1/9/201428.2229.7227.8429.55433,226
1/8/201427.5428.3427.2528.23404,553
1/7/201427.3627.6927.2227.62304,149
1/6/201427.2327.9427.0627.30241,620
1/3/201426.8427.1526.5027.06209,528
1/2/201426.6627.2526.2726.85232,832
12/31/201327.4727.4726.6926.74368,865
12/30/201326.9127.7826.6727.46326,469
12/27/201327.0627.8626.6727.04127,592
12/26/201327.1727.1826.5826.95259,377
12/24/201327.4127.5726.8527.12138,486
12/23/201327.0927.5126.8527.47279,469
12/20/201326.4127.1326.1027.02752,587
12/19/201327.3327.5425.9126.38405,479
12/18/201326.5127.3426.2027.30397,251
12/17/201326.6526.6526.0926.42160,232
12/16/201326.7026.8626.2226.64268,473
12/13/201326.6926.9126.5226.70240,280
12/12/201326.6227.0126.0626.60239,841
12/11/201327.4727.6226.5526.60564,412
12/10/201327.7627.9727.1627.40353,838
12/9/201327.7527.9727.0727.88326,103
12/6/201327.9928.2527.6227.68223,313
12/5/201327.3828.0027.1827.71487,048
12/4/201328.0328.0326.8227.44304,495
12/3/201328.0328.2727.6728.07327,857
12/2/201328.5928.7127.9528.06359,349
11/29/201328.7028.8928.5228.59111,565
11/27/201328.3028.9927.8128.55299,720
11/26/201328.1828.6328.1628.21359,459
11/25/201328.9129.1028.1128.23237,619
11/22/201328.5029.2428.4628.77492,221
11/21/201327.4328.5027.2528.37415,066
Trading Center