ABIOMED $22.00

up +0.26


18/6/2013 04:18 PM  |  NASDAQ : ABMD  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ABMD historical data

Date Open High Low Close Volume
6/17/2013 21.75 22.03 21.29 21.74 4617
6/14/2013 21.52 21.80 21.35 21.61 4199
6/13/2013 20.82 21.60 20.78 21.49 3352
6/12/2013 20.88 21.14 20.78 20.78 2641
6/11/2013 20.90 21.24 20.64 20.81 1934
6/10/2013 21.11 21.25 20.97 21.06 2675
6/7/2013 21.28 21.28 20.87 21.13 3566
6/6/2013 20.90 21.17 20.76 21.15 5153
6/5/2013 21.17 21.49 20.67 20.83 3912
6/4/2013 21.82 21.92 20.95 21.12 3823
6/3/2013 21.59 22.00 21.40 21.87 3273
5/31/2013 21.67 22.02 21.55 21.57 3533
5/30/2013 21.35 21.77 21.28 21.76 1999
5/29/2013 21.98 21.98 20.83 21.29 5895
5/28/2013 21.98 22.48 21.98 22.17 3714
5/24/2013 21.72 22.02 21.40 21.98 3396
5/23/2013 21.64 21.78 21.39 21.72 6109
5/22/2013 23.04 23.15 21.75 21.83 4494
5/21/2013 23.18 23.18 22.83 22.97 3274
5/20/2013 23.31 23.40 23.02 23.11 3794
5/17/2013 23.23 23.50 23.11 23.33 4171
5/16/2013 23.11 23.22 22.96 23.11 4455
5/15/2013 22.98 23.27 22.43 23.22 3430
5/14/2013 23.30 23.48 23.02 23.15 5402
5/13/2013 22.30 23.48 22.23 23.39 6703
5/10/2013 21.38 22.95 21.36 22.40 8049
5/9/2013 20.50 21.32 20.41 21.07 6310
5/8/2013 19.78 20.41 19.78 20.39 1875
5/7/2013 20.05 20.05 19.70 19.87 2199
5/6/2013 19.48 20.05 19.46 19.99 2430
5/3/2013 19.95 20.10 19.69 19.72 5343
5/2/2013 18.90 20.45 18.78 19.88 12289
5/1/2013 18.13 18.88 18.12 18.71 6296
4/30/2013 18.15 18.53 17.75 18.47 3468
4/29/2013 18.00 18.21 17.74 18.13 1028
4/26/2013 17.95 18.14 17.78 17.96 1692
4/25/2013 17.82 18.25 17.61 18.03 1595
4/24/2013 17.99 17.99 17.72 17.86 1861
4/23/2013 17.88 18.04 17.71 17.96 1642
4/22/2013 17.98 18.04 17.41 17.87 2216
4/19/2013 17.42 17.92 17.32 17.82 2030
4/18/2013 18.00 18.08 17.24 17.42 3514
4/17/2013 17.75 17.98 17.00 17.74 12843
4/16/2013 16.46 16.48 16.05 16.33 4064
4/15/2013 16.95 16.95 16.09 16.29 4138
4/12/2013 16.75 17.24 16.75 17.00 3057
4/11/2013 16.83 17.00 16.70 16.80 1549
4/10/2013 16.57 17.25 16.57 16.79 5294
4/9/2013 16.36 16.92 16.13 16.52 5831
4/8/2013 16.95 17.29 16.69 17.20 2517
4/5/2013 16.99 17.08 16.63 16.95 2760
4/4/2013 17.27 17.29 17.05 17.12 2668
4/3/2013 17.92 18.02 17.06 17.22 4297
4/2/2013 18.34 18.64 17.78 17.87 3881
4/1/2013 18.62 18.87 18.04 18.30 2674
3/28/2013 18.74 18.92 18.47 18.67 3289
3/27/2013 18.31 18.84 18.18 18.79 8824
3/26/2013 18.04 18.46 17.81 18.34 3784
3/25/2013 17.75 17.97 17.63 17.94 3183
3/22/2013 17.50 17.61 17.25 17.61 2015
3/21/2013 17.39 17.52 17.16 17.41 1634
3/20/2013 17.75 17.87 17.30 17.42 2894
3/19/2013 17.64 17.68 17.19 17.58 6237
3/18/2013 17.38 17.59 17.13 17.57 3234
3/15/2013 17.96 18.03 17.42 17.49 8714
3/14/2013 17.89 18.34 17.69 18.03 9767
3/13/2013 17.57 17.75 17.28 17.38 3506
3/12/2013 17.45 17.74 17.40 17.61 5274
3/11/2013 16.92 17.53 16.90 17.47 4947
3/8/2013 16.81 17.25 16.68 16.93 6590
3/7/2013 16.18 16.74 16.00 16.74 3756
3/6/2013 16.37 16.66 16.08 16.14 3089
3/5/2013 16.00 16.46 15.87 16.38 5524
3/4/2013 15.93 16.42 15.72 15.87 4767
3/1/2013 15.83 16.10 15.80 15.99 3348
2/28/2013 16.39 16.88 16.03 16.04 8720
2/27/2013 15.57 16.57 15.52 16.36 13910
2/26/2013 15.10 15.52 14.88 15.07 6098
2/25/2013 14.73 15.27 14.70 15.06 7878
2/22/2013 14.47 14.89 14.33 14.72 6934
2/21/2013 14.51 15.00 13.96 14.34 7096
2/20/2013 14.40 14.46 14.12 14.12 4148
2/19/2013 14.63 14.67 14.32 14.39 3891
2/15/2013 14.76 14.98 14.45 14.66 3604
2/14/2013 14.65 14.81 14.37 14.71 3763
2/13/2013 14.03 14.76 14.03 14.71 7596
2/12/2013 14.01 14.22 13.90 14.04 5538
2/11/2013 13.74 14.00 13.74 14.00 6284
2/8/2013 13.84 14.02 13.69 13.76 7181
2/7/2013 13.66 14.15 13.66 13.79 6940
2/6/2013 14.35 14.35 12.41 13.54 13610
2/5/2013 14.00 14.59 13.88 14.41 8833
2/4/2013 13.81 14.03 13.76 13.93 6001
2/1/2013 13.97 14.13 13.60 13.97 7719
1/31/2013 13.39 14.08 13.01 13.95 7210
1/30/2013 13.72 13.83 13.41 13.44 7336
1/29/2013 13.59 14.00 13.46 13.80 8011
1/28/2013 13.23 13.77 13.18 13.60 7948
1/25/2013 13.12 13.21 12.93 13.19 4707
1/24/2013 12.61 13.12 12.57 13.06 8497
Marketplace
Trading Center