ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019192.86197.68192.86195.84195.84439,700
Aug 20, 2019192.97200.43192.17192.63192.63478,800
Aug 19, 2019195.00195.00190.22192.31192.31469,600
Aug 16, 2019192.64194.47191.84193.01193.01484,400
Aug 15, 2019190.92193.15190.27192.06192.06663,600
Aug 14, 2019194.03197.68189.73190.13190.13566,000
Aug 13, 2019189.36198.07189.32197.15197.15664,900
Aug 12, 2019188.67193.42187.43191.72191.72518,600
Aug 09, 2019191.30196.47189.90191.00191.00507,500
Aug 08, 2019190.23192.94181.02191.70191.701,309,500
Aug 07, 2019198.95199.10189.63189.93189.931,110,000
Aug 06, 2019205.80209.25197.05200.48200.48794,200
Aug 05, 2019207.18212.75201.49204.53204.531,524,700
Aug 02, 2019197.97204.82197.01200.62200.621,264,600
Aug 01, 2019222.70224.99197.81204.87204.874,255,200
Jul 31, 2019280.37285.77276.05278.56278.56572,200
Jul 30, 2019273.87279.52273.61279.23279.23389,600
Jul 29, 2019271.98276.46267.59275.93275.93378,600
Jul 26, 2019274.26275.11271.02272.66272.66299,100
Jul 25, 2019275.23275.33269.36272.21272.21389,500
Jul 24, 2019265.28276.03264.70275.94275.94470,300
Jul 23, 2019265.26266.66261.29264.67264.67391,100
Jul 22, 2019260.70270.25260.70263.97263.97429,300
Jul 19, 2019264.08266.86260.31260.47260.47255,200
Jul 18, 2019259.03263.40259.03262.77262.77310,900
Jul 17, 2019254.34261.55254.34260.06260.06369,200
Jul 16, 2019261.88261.99253.40253.75253.75378,500
Jul 15, 2019263.19265.66258.08260.58260.58355,900
Jul 12, 2019264.50265.48257.25262.69262.69400,100
Jul 11, 2019257.96266.54256.01266.09266.09452,200
Jul 10, 2019257.67262.15255.56255.81255.81390,300
Jul 09, 2019256.11258.97253.45257.30257.30368,200
Jul 08, 2019261.03262.42254.83257.78257.78356,900
Jul 05, 2019260.31262.66257.63261.47261.47335,800
Jul 03, 2019262.16264.42260.16261.33261.33186,400
Jul 02, 2019265.91268.32260.35261.49261.49358,200
Jul 01, 2019263.09275.00262.74265.02265.02777,000
Jun 28, 2019256.63260.59253.76260.49260.49480,900
Jun 27, 2019253.97257.54253.00254.93254.93318,300
Jun 26, 2019256.45259.82251.00251.62251.62429,600
Jun 25, 2019254.00260.59253.17257.06257.06537,100
Jun 24, 2019256.06259.29252.50253.17253.17535,000
Jun 21, 2019260.00261.45255.51256.04256.04651,000
Jun 20, 2019258.04262.49253.20260.33260.33468,900
Jun 19, 2019257.85258.39252.57256.30256.30468,300
Jun 18, 2019258.12262.67256.24256.47256.47443,200
Jun 17, 2019251.64259.27250.22256.15256.15435,800
Jun 14, 2019255.38256.05249.52250.96250.96469,800
Jun 13, 2019253.72256.98251.28255.53255.53514,500
Jun 12, 2019259.99270.03252.57254.54254.54610,000
Jun 11, 2019274.19279.69259.33262.03262.03703,800
Jun 10, 2019269.61275.96269.20272.43272.431,046,100
Jun 07, 2019270.29274.59266.14267.87267.87386,400
Jun 06, 2019268.48271.61265.77269.19269.19635,600
Jun 05, 2019270.00271.74263.97268.80268.80785,900
Jun 04, 2019264.11268.95263.99267.06267.06639,100
Jun 03, 2019260.76265.05257.98261.43261.43649,200
May 31, 2019262.49264.84259.49261.92261.92514,200
May 30, 2019261.78266.76261.02266.39266.39444,700
May 29, 2019268.93270.00260.05260.37260.37775,900
May 28, 2019269.81276.07269.36269.40269.40834,900
May 24, 2019262.97272.79262.83270.39270.39695,400
May 23, 2019263.50266.60259.21262.64262.64881,800
May 22, 2019260.14266.89260.14265.48265.48653,500
May 21, 2019253.99263.90253.27260.34260.34746,500
May 20, 2019258.18259.13252.01252.58252.58720,500
May 17, 2019260.74262.95256.00260.48260.48596,200
May 16, 2019258.57268.52258.53262.14262.141,183,500
May 15, 2019254.50261.39252.17259.68259.68574,400
May 14, 2019253.67260.85252.00256.69256.69574,700
May 13, 2019251.00254.59248.73252.37252.37778,200
May 10, 2019260.74260.74251.09258.92258.92667,000
May 09, 2019257.00263.50252.71261.94261.94713,000
May 08, 2019260.25263.04257.02260.27260.27739,800
May 07, 2019266.43268.72256.74261.98261.981,000,000
May 06, 2019265.82273.14263.59268.95268.95920,900
May 03, 2019265.50273.35265.50271.75271.751,075,900
May 02, 2019232.00280.00228.00264.77264.774,772,900
May 01, 2019279.36281.75274.31277.07277.071,343,300
Apr 30, 2019273.01279.20272.45277.41277.41826,400
Apr 29, 2019275.43277.00271.95274.00274.00805,700
Apr 26, 2019268.40276.96268.40274.91274.91736,300
Apr 25, 2019268.90278.47265.00268.13268.13600,200
Apr 24, 2019260.06276.77258.02270.83270.831,113,300
Apr 23, 2019260.81263.95256.16262.18262.18737,700
Apr 22, 2019255.70263.79254.50260.93260.93764,900
Apr 18, 2019252.50257.07244.08256.56256.561,183,100
Apr 17, 2019267.58267.86250.30251.49251.491,020,100
Apr 16, 2019273.95275.52264.54265.95265.95563,000
Apr 15, 2019271.45276.79270.68272.30272.30884,300
Apr 12, 2019272.14273.00267.60270.08270.08950,000
Apr 11, 2019280.18280.49270.25271.89271.89849,800
Apr 10, 2019282.77282.77278.24280.54280.54591,200
Apr 09, 2019281.53284.41281.19281.65281.65490,000
Apr 08, 2019285.40286.50278.21282.95282.95600,500
Apr 05, 2019282.87288.09282.13284.91284.91549,400
Apr 04, 2019284.40286.91277.65282.87282.87691,900
Apr 03, 2019286.86288.47283.91284.94284.94576,000
Apr 02, 2019277.77284.98275.53284.20284.20550,000
Apr 01, 2019290.01293.44275.36277.76277.76980,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...