$38.64 +0.18 (%) Abiomed Inc - NASDAQ

Dec. 26, 2014 | 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
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
9/8/201424.8925.3024.6925.2594,620
9/5/201424.8925.1524.8024.97149,224
9/4/201425.5225.6724.9225.06163,772
9/3/201425.9626.0925.2625.38162,141
9/2/201426.2426.2425.7225.91141,893
8/29/201426.0826.3325.8926.05162,736
8/28/201425.9426.1325.7926.07180,707
8/27/201425.9026.1025.5626.03248,424
8/26/201425.1525.8825.0225.79277,499
8/25/201425.0725.2824.7525.11162,524
8/22/201424.8625.0924.6124.89154,303
8/21/201425.0025.3224.7624.82175,229
8/20/201425.5825.6325.0025.13261,998
8/19/201425.4325.7125.2425.67152,617
8/18/201425.1725.3724.8925.33166,263
8/15/201425.4025.4024.6724.88279,495
8/14/201425.6325.7125.0625.13238,362
8/13/201426.1226.1225.4825.61274,433
8/12/201425.4925.8225.2825.51204,793
8/11/201425.4125.8025.1925.67159,769
8/8/201425.4525.7225.2225.33220,827
8/7/201425.3625.8925.2425.42219,850
8/6/201425.2025.6425.2025.35268,313
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center