ABMD - ABIOMED, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017194.56194.88191.44194.32194.32447,900
Nov 16, 2017193.79196.48193.36194.91194.91291,600
Nov 15, 2017193.61194.17190.07193.11193.11342,000
Nov 14, 2017195.00196.08193.11193.75193.75343,900
Nov 13, 2017193.36196.00193.36195.13195.13464,600
Nov 10, 2017195.53196.20193.59195.21195.21176,500
Nov 09, 2017196.93197.28194.83195.54195.54213,500
Nov 08, 2017193.90197.79192.62196.97196.97379,900
Nov 07, 2017197.11198.00194.95197.21197.21176,400
Nov 06, 2017195.18198.29195.14196.55196.55349,000
Nov 03, 2017190.33195.02190.33194.90194.90320,600
Nov 02, 2017189.82193.29189.77190.05190.05365,100
Nov 01, 2017192.98194.42188.12188.89188.89386,500
Oct 31, 2017180.12193.95180.12192.92192.92800,000
Oct 30, 2017179.56180.12177.40179.48179.48394,300
Oct 27, 2017182.02183.96180.04181.07181.07676,500
Oct 26, 2017177.00180.15170.30179.59179.591,150,900
Oct 25, 2017176.72176.72164.80171.37171.37861,100
Oct 24, 2017175.80177.11174.49176.71176.71279,600
Oct 23, 2017174.98177.76174.53176.00176.00264,300
Oct 20, 2017173.40175.79172.27174.62174.62209,600
Oct 19, 2017173.00173.37170.57172.21172.21225,800
Oct 18, 2017172.97173.75171.91172.95172.95174,600
Oct 17, 2017171.00172.64170.94172.47172.47167,900
Oct 16, 2017171.66172.92170.10170.55170.55295,800
Oct 13, 2017172.60175.48172.12173.85173.85141,200
Oct 12, 2017173.59173.60170.60173.00173.00364,100
Oct 11, 2017172.39172.93171.66172.66172.66284,100
Oct 10, 2017173.87173.87171.49172.18172.18293,700
Oct 09, 2017175.59175.72173.63173.99173.99219,500
Oct 06, 2017173.37175.60173.10174.88174.88208,400
Oct 05, 2017172.31174.14170.75173.65173.65278,200
Oct 04, 2017169.74171.95168.71171.80171.80250,500
Oct 03, 2017170.12170.83167.83168.78168.78334,400
Oct 02, 2017168.93171.39168.70169.86169.86360,800
Sep 29, 2017164.68171.00164.42168.60168.60570,000
Sep 28, 2017163.96163.96161.60162.34162.34273,800
Sep 27, 2017161.41163.88161.05163.72163.72253,400
Sep 26, 2017160.53161.05159.77160.61160.61194,600
Sep 25, 2017164.20164.52158.71160.31160.31280,700
Sep 22, 2017160.01164.60159.51163.96163.96355,800
Sep 21, 2017158.91160.10158.36159.79159.79287,200
Sep 20, 2017157.32157.92156.53157.42157.42191,600
Sep 19, 2017158.54158.60155.57157.10157.10234,400
Sep 18, 2017157.93158.83157.23157.90157.90273,000
Sep 15, 2017158.85158.85157.87158.58158.58571,000
Sep 14, 2017158.75159.80157.64158.87158.87257,600
Sep 13, 2017157.38159.25154.64158.46158.46263,800
Sep 12, 2017158.28158.28156.50157.91157.91170,000
Sep 11, 2017157.17158.13157.07157.81157.81317,000
Sep 08, 2017153.64157.88153.64156.90156.90218,200
Sep 07, 2017152.08153.88151.43153.85153.85244,500
Sep 06, 2017150.92152.16150.14151.61151.61284,000
Sep 05, 2017150.57151.61148.80150.51150.51566,200
Sep 01, 2017150.85151.59150.10151.06151.06231,400
Aug 31, 2017147.68150.89147.65150.80150.80237,600
Aug 30, 2017145.78147.54144.01147.48147.48440,900
Aug 29, 2017145.98147.10144.64145.39145.39491,400
Aug 28, 2017147.80149.12147.67147.90147.90295,300
Aug 25, 2017149.67149.67147.13147.67147.67241,800
Aug 24, 2017153.31153.81148.76148.93148.93518,700
Aug 23, 2017154.76154.93152.75152.90152.90215,300
Aug 22, 2017153.00155.59152.64154.99154.99281,700
Aug 21, 2017152.15153.69151.93153.32153.32307,700
Aug 18, 2017153.58153.58151.95152.14152.14253,600
Aug 17, 2017155.16156.24153.63153.70153.70124,900
Aug 16, 2017155.27155.68154.10155.16155.16254,400
Aug 15, 2017154.73155.29153.55154.51154.51174,100
Aug 14, 2017152.60154.40152.41154.26154.26165,900
Aug 11, 2017150.66152.31149.88151.37151.37218,300
Aug 10, 2017155.35156.20149.94150.01150.01382,700
Aug 09, 2017155.10156.89154.71155.85155.85369,000
Aug 08, 2017153.30157.41152.74155.87155.87417,600
Aug 07, 2017151.67153.44151.17153.35153.35249,500
Aug 04, 2017148.63151.22148.33151.01151.01397,800
Aug 03, 2017146.32147.90144.51147.89147.89284,500
Aug 02, 2017146.80146.80144.63146.44146.44318,100
Aug 01, 2017148.85148.91146.61146.78146.78263,200
Jul 31, 2017147.02148.42146.01148.09148.09338,100
Jul 28, 2017143.01147.54142.22146.25146.25374,600
Jul 27, 2017144.02145.23141.56142.97142.97686,900
Jul 26, 2017148.56149.11145.02145.08145.08731,400
Jul 25, 2017147.82149.34147.46148.30148.30580,800
Jul 24, 2017144.10147.39143.93147.30147.30217,200
Jul 21, 2017144.08145.20142.91144.10144.10290,700
Jul 20, 2017144.80145.21144.06144.30144.30237,000
Jul 19, 2017144.92145.69144.00144.55144.55279,300
Jul 18, 2017143.71145.25143.19144.34144.34218,500
Jul 17, 2017145.50145.96142.82144.04144.04167,700
Jul 14, 2017143.30146.06142.70145.07145.07195,000
Jul 13, 2017144.50144.50142.22142.99142.99218,600
Jul 12, 2017143.21145.28142.85144.08144.08183,400
Jul 11, 2017141.44142.90141.06142.06142.06320,100
Jul 10, 2017142.12142.47140.00141.15141.15299,200
Jul 07, 2017140.22142.60139.77142.05142.05139,900
Jul 06, 2017141.37143.19139.55139.96139.96248,500
Jul 05, 2017142.84143.50141.76142.38142.38201,400
Jul 03, 2017144.82145.50141.48142.29142.29140,500
Jun 30, 2017140.86144.07139.99143.30143.30460,600
Jun 29, 2017142.39142.39139.49140.24140.24218,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...