U.S. markets open in 1 hour 2 minutes

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.30-2.42 (-0.86%)
At close: 4:00PM EDT

280.30 0.00 (0.00%)
Pre-Market: 5:54AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021279.12282.29276.01280.30280.30328,200
May 10, 2021296.41297.00282.15282.72282.72325,100
May 07, 2021299.24303.86296.35296.81296.81183,300
May 06, 2021300.88301.28288.01295.72295.72463,000
May 05, 2021305.49306.52299.76300.79300.79191,600
May 04, 2021307.67310.19302.02305.00305.00273,800
May 03, 2021317.88319.92305.51308.64308.64369,200
Apr 30, 2021320.09327.00319.52320.73320.73259,400
Apr 29, 2021349.22350.88320.01322.94322.94393,200
Apr 28, 2021340.64352.57338.25351.17351.17318,200
Apr 27, 2021348.79349.14340.16340.63340.63226,900
Apr 26, 2021352.63353.20346.65348.20348.20254,800
Apr 23, 2021345.59355.94344.79351.03351.03291,400
Apr 22, 2021340.89345.95339.18343.40343.40182,300
Apr 21, 2021331.72344.36330.06342.64342.64291,800
Apr 20, 2021330.79334.39328.65330.10330.10190,900
Apr 19, 2021328.01333.05327.18329.42329.42180,300
Apr 16, 2021334.55339.08329.82330.53330.53290,100
Apr 15, 2021333.48339.46332.82337.59337.59253,300
Apr 14, 2021329.28333.39328.21330.60330.60171,100
Apr 13, 2021334.13336.77328.43329.97329.97197,200
Apr 12, 2021335.09335.09327.34333.11333.11169,100
Apr 09, 2021328.54334.00326.07333.81333.81178,400
Apr 08, 2021324.34331.22320.67329.75329.75238,300
Apr 07, 2021325.23325.34317.21320.62320.62148,000
Apr 06, 2021321.42329.02317.45323.62323.62245,700
Apr 05, 2021315.63322.29311.48321.50321.50233,800
Apr 01, 2021321.10322.59314.61315.34315.34207,700
Mar 31, 2021311.76321.83307.80318.73318.73328,100
Mar 30, 2021301.74310.32298.96309.88309.88217,200
Mar 29, 2021301.94307.96301.40305.77305.77240,300
Mar 26, 2021295.73302.05290.47301.40301.40236,400
Mar 25, 2021294.43296.31284.59294.14294.14205,000
Mar 24, 2021298.74301.49291.85294.21294.21289,400
Mar 23, 2021305.17308.89297.10298.62298.62290,100
Mar 22, 2021302.87307.31302.24306.16306.16315,700
Mar 19, 2021299.91303.36295.30299.81299.81529,600
Mar 18, 2021301.53302.32296.12298.86298.86351,300
Mar 17, 2021305.76308.91300.48304.66304.66354,200
Mar 16, 2021309.03315.34305.96308.69308.69494,200
Mar 15, 2021300.85308.56299.60307.18307.18206,500
Mar 12, 2021300.34304.76297.25303.55303.55237,900
Mar 11, 2021300.91306.14298.04304.37304.37243,200
Mar 10, 2021297.56305.51295.57296.28296.28256,400
Mar 09, 2021291.48307.00290.83296.80296.80326,000
Mar 08, 2021296.45305.42285.33285.92285.92320,300
Mar 05, 2021296.50302.57281.00301.22301.22411,900
Mar 04, 2021306.29311.65289.52295.63295.63331,700
Mar 03, 2021323.14325.26306.70307.60307.60297,100
Mar 02, 2021325.56327.78318.46325.31325.31204,400
Mar 01, 2021329.59330.98322.94324.26324.26196,900
Feb 26, 2021322.01327.82314.43324.55324.55430,000
Feb 25, 2021324.02326.93317.59320.47320.47302,300
Feb 24, 2021320.40327.73316.75323.78323.78224,500
Feb 23, 2021319.54323.01310.50321.69321.69335,100
Feb 22, 2021330.39332.84321.92322.75322.75324,000
Feb 19, 2021320.88333.62317.01331.97331.97360,300
Feb 18, 2021312.14326.00311.89322.08322.08493,300
Feb 17, 2021314.01321.74314.00316.30316.30349,300
Feb 16, 2021330.67334.49319.22322.78322.78413,200
Feb 12, 2021324.54328.98321.90328.36328.36224,100
Feb 11, 2021324.74327.43319.49322.93322.93273,100
Feb 10, 2021326.29327.31321.67324.51324.51277,800
Feb 09, 2021326.60327.91321.84324.48324.48212,600
Feb 08, 2021330.40331.56323.59325.86325.86211,900
Feb 05, 2021326.85331.30323.85327.85327.85255,400
Feb 04, 2021327.73332.89323.07324.78324.78411,300
Feb 03, 2021327.92335.97321.01326.23326.23792,300
Feb 02, 2021346.13351.45339.66347.84347.84297,200
Feb 01, 2021345.64353.08341.67341.86341.86304,600
Jan 29, 2021348.40354.69337.93348.25348.25423,300
Jan 28, 2021340.00387.40334.37355.13355.13973,900
Jan 27, 2021334.38342.69327.13328.60328.60581,900
Jan 26, 2021349.69350.00339.47340.89340.89455,700
Jan 25, 2021348.98352.70345.34348.32348.32397,000
Jan 22, 2021347.91349.40345.02347.90347.90174,400
Jan 21, 2021350.41352.28341.77348.56348.56298,800
Jan 20, 2021339.12353.49337.84347.87347.87595,200
Jan 19, 2021332.63338.99325.99336.30336.30268,000
Jan 15, 2021316.27333.66316.27329.69329.69381,500
Jan 14, 2021322.77326.18316.83318.31318.31388,600
Jan 13, 2021323.53327.35321.93323.71323.71311,000
Jan 12, 2021323.23328.59322.06324.67324.67339,500
Jan 11, 2021320.53326.15320.00324.59324.59314,500
Jan 08, 2021325.04330.80320.46324.06324.06292,700
Jan 07, 2021321.62327.65318.16323.56323.56330,200
Jan 06, 2021315.87324.66315.72321.61321.61301,500
Jan 05, 2021316.79326.29316.73322.60322.60263,000
Jan 04, 2021324.57329.32308.95316.73316.73364,500
Dec 31, 2020324.38325.27318.57324.20324.20229,000
Dec 30, 2020324.59328.83318.23323.92323.92278,800
Dec 29, 2020314.25327.91314.00320.93320.93390,800
Dec 28, 2020307.34312.98306.16312.91312.91274,800
Dec 24, 2020304.45306.08300.58303.41303.4165,700
Dec 23, 2020304.34309.13300.81304.05304.05187,600
Dec 22, 2020295.84304.36292.53302.33302.33275,000
Dec 21, 2020292.76296.60283.73295.81295.81443,200
Dec 18, 2020283.12294.48276.94293.39293.39896,300
Dec 17, 2020275.86282.31272.43281.99281.99268,500
Dec 16, 2020274.15282.00273.50274.14274.14303,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...