$116.25 +0.24 (%) Abiomed Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABMD historical data

Date Open High Low Close Volume
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
5/3/2016101.06101.4096.3998.901,641,109
5/2/201697.61100.7797.6199.26898,845
4/29/201699.38100.0095.9397.14922,343
4/28/201699.50102.4398.6099.94561,661
4/27/2016101.73102.41100.55102.05263,317
4/26/2016102.37102.57100.84102.03333,851
4/25/2016101.50102.34101.07102.30315,502
4/22/2016100.64103.12100.64101.83410,577
4/21/2016101.38102.78101.01102.12386,643
4/20/2016100.77102.62100.30101.64595,801
4/19/2016101.77103.17100.04100.38824,959
4/18/201697.66101.3997.63101.17625,245
4/15/201696.8698.4095.8198.22509,032
4/14/201698.7598.9297.0097.37397,045
4/13/201696.6398.9895.9198.57526,107
4/12/201695.0296.4194.8696.18625,193
4/11/201696.4596.7494.8995.10386,370
4/8/201699.0099.0093.9096.25634,208
4/7/201696.9797.0194.5495.64580,306
4/6/201694.9297.7694.2897.22687,967
4/5/201695.0696.0094.0395.14561,897
4/4/201696.6497.4995.4995.70508,690
4/1/201694.6297.0093.7496.58638,482
3/31/201692.7995.2192.0594.81750,258
3/30/201693.7494.2192.9393.03890,026
3/29/201689.9993.1789.7493.116,388,076
3/28/201691.3692.4890.2790.48859,829
3/24/201690.7090.7489.0290.60356,452
3/23/201693.2093.7991.5191.54470,236
3/22/201688.4093.6787.8793.50824,631
3/21/201687.1189.3987.1188.88340,536
3/18/201686.0088.6585.6887.53414,956
3/17/201685.6086.1583.3685.57426,480
3/16/201686.8887.8384.6285.67242,540
3/15/201688.0388.6785.6887.34406,672
3/14/201687.2088.5786.8488.21284,789
3/11/201686.7087.8285.3687.66446,083
3/10/201687.9789.0085.8085.98597,752
3/9/201684.5587.9084.1787.40640,795
3/8/201684.8686.1383.9084.25372,929
3/7/201684.0985.7482.8685.18370,497
3/4/201682.7184.9681.7684.00496,560
3/3/201682.0483.1981.3883.06338,133
3/2/201684.1584.1581.7982.21475,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center