FinancialContent is the trusted provider of stock market information to the media industry.
Abiomed Ord Shs (NQ: ABMD)
266.30 USD  +0.66 (+0.25%)
Streaming Delayed Price  /  Updated: 1:15 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 265.37 268.20 262.80 265.64 272,963 +1.05(+0.40%)
Jul 07, 2020 266.07 271.11 261.73 264.59 402,333 -1.62(-0.61%)
Jul 06, 2020 267.57 272.56 263.81 266.21 516,999 +2.37(+0.90%)
Jul 02, 2020 256.11 266.35 255.43 263.84 518,800 +8.62(+3.38%)
Jul 01, 2020 242.96 257.49 242.68 255.22 655,623 +13.66(+5.65%)
Jun 30, 2020 240.08 242.56 237.18 241.56 362,439 +1.34(+0.56%)
Jun 29, 2020 240.76 241.62 234.39 240.22 335,368 +0.95(+0.40%)
Jun 26, 2020 243.34 243.34 237.60 239.27 477,400 -2.48(-1.03%)
Jun 25, 2020 240.00 242.47 235.99 241.75 420,051 +0.09(+0.04%)
Jun 24, 2020 252.15 253.42 239.48 241.66 498,239 -10.92(-4.32%)
Jun 23, 2020 254.67 258.82 252.13 252.58 420,759 -2.08(-0.82%)
Jun 22, 2020 258.88 259.24 253.62 254.66 391,986 -2.43(-0.95%)
Jun 19, 2020 254.22 260.45 250.90 257.09 766,400 +3.73(+1.47%)
Jun 18, 2020 254.00 255.34 250.04 253.36 324,048 -1.37(-0.54%)
Jun 17, 2020 252.04 256.00 249.15 254.73 381,594 +5.59(+2.24%)
Jun 16, 2020 252.49 252.49 246.29 249.14 419,003 +2.81(+1.14%)
Jun 15, 2020 239.96 246.94 236.35 246.33 402,038 +4.65(+1.92%)
Jun 12, 2020 239.77 247.74 235.12 241.68 404,200 +6.08(+2.58%)
Jun 11, 2020 245.58 246.43 234.00 235.60 577,532 -15.25(-6.08%)
Jun 10, 2020 246.41 252.98 244.59 250.85 409,037 +5.23(+2.13%)
Jun 09, 2020 253.18 253.18 243.18 245.62 464,437 -7.68(-3.03%)
Jun 08, 2020 250.00 257.93 246.91 253.30 734,139 +3.49(+1.40%)
Jun 05, 2020 237.23 251.87 236.10 249.81 600,300 +13.79(+5.84%)
Jun 04, 2020 235.45 238.94 234.04 236.02 495,439 -2.02(-0.85%)
Jun 03, 2020 233.79 242.67 230.66 238.04 729,421 +7.38(+3.20%)
Jun 02, 2020 226.62 231.42 222.85 230.66 509,432 +4.52(+2.00%)
Jun 01, 2020 222.11 226.85 220.83 226.14 356,834 +2.24(+1.00%)
May 29, 2020 218.53 224.18 214.39 223.90 972,200 +6.54(+3.01%)
May 28, 2020 207.88 218.98 207.16 217.36 802,843 +9.60(+4.62%)
May 27, 2020 210.00 210.00 200.46 207.76 425,567 -1.32(-0.63%)
May 26, 2020 210.57 214.40 205.67 209.08 855,441 +2.92(+1.42%)
May 22, 2020 198.03 207.21 196.03 206.16 642,000 +9.84(+5.01%)
May 21, 2020 196.60 198.55 194.13 196.32 294,715 +0.37(+0.19%)
May 20, 2020 192.62 196.74 192.24 195.95 299,723 +5.16(+2.70%)
May 19, 2020 190.95 194.33 188.37 190.79 339,764 -0.26(-0.14%)
May 18, 2020 188.88 194.75 188.88 191.05 366,054 +6.13(+3.31%)
May 15, 2020 183.15 187.58 182.02 184.92 276,000 +0.65(+0.35%)
May 14, 2020 183.98 184.62 181.26 184.27 338,071 -1.33(-0.72%)
May 13, 2020 191.67 193.52 180.29 185.60 488,640 -5.69(-2.97%)
May 12, 2020 192.79 197.79 190.52 191.29 584,194 -3.32(-1.71%)
May 11, 2020 187.10 197.45 186.65 194.61 515,437 +7.54(+4.03%)
May 08, 2020 188.14 190.28 185.76 187.07 389,800 -1.26(-0.67%)
May 07, 2020 188.16 192.33 187.03 188.33 654,128 +1.42(+0.76%)
May 06, 2020 187.59 190.12 185.03 186.91 375,753 +0.69(+0.37%)
May 05, 2020 182.84 189.62 182.52 186.22 383,545 +5.22(+2.88%)
May 04, 2020 182.58 183.12 177.69 181.00 623,481 -2.49(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.