ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020189.38191.79184.85185.09185.09548,266
Jan 21, 2020182.58192.75180.74189.91189.911,070,800
Jan 17, 2020180.77184.95179.39181.28181.281,023,400
Jan 16, 2020178.80184.16178.30181.44181.44896,400
Jan 15, 2020173.58178.33171.65177.92177.921,361,400
Jan 14, 2020170.18174.77169.00172.73172.731,060,200
Jan 13, 2020166.50169.98155.77168.10168.103,980,200
Jan 10, 2020190.60195.49185.33189.06189.061,488,200
Jan 09, 2020180.19183.80179.25183.60183.60975,800
Jan 08, 2020178.38180.73174.29178.69178.691,122,400
Jan 07, 2020178.83182.44177.19180.35180.35990,800
Jan 06, 2020166.53179.42166.02179.04179.041,505,700
Jan 03, 2020166.83169.32165.24166.82166.82746,100
Jan 02, 2020172.51173.86167.14168.81168.81742,600
Dec 31, 2019167.33171.19167.26170.59170.59767,700
Dec 30, 2019169.69170.70166.08167.29167.29619,200
Dec 27, 2019171.73172.36169.16169.27169.27360,500
Dec 26, 2019172.58175.25169.41171.01171.01464,300
Dec 24, 2019171.33174.40171.25172.30172.30387,100
Dec 23, 2019164.09170.84161.67170.44170.441,090,900
Dec 20, 2019168.80168.80162.25162.89162.892,106,000
Dec 19, 2019172.09174.75165.13169.43169.431,566,300
Dec 18, 2019179.85181.10176.69177.01177.01385,700
Dec 17, 2019176.30179.46172.50178.93178.93632,000
Dec 16, 2019179.09179.99172.28176.31176.31798,500
Dec 13, 2019179.15183.13175.25181.85181.85490,500
Dec 12, 2019179.27181.77177.14179.15179.15624,600
Dec 11, 2019179.53181.89178.05178.87178.87478,900
Dec 10, 2019182.16185.02178.05179.75179.75615,600
Dec 09, 2019189.30189.83179.54181.69181.69749,300
Dec 06, 2019191.08192.11187.40189.22189.22477,700
Dec 05, 2019194.04195.46188.71189.07189.07381,700
Dec 04, 2019193.24194.56188.65193.89193.89421,600
Dec 03, 2019190.31193.10188.31191.15191.15452,500
Dec 02, 2019196.27197.87189.52192.22192.22550,100
Nov 29, 2019196.51200.97195.17196.18196.18371,700
Nov 27, 2019194.97202.87194.28196.79196.79747,400
Nov 26, 2019187.62195.05186.00194.26194.261,130,400
Nov 25, 2019182.00188.89181.22187.57187.57744,600
Nov 22, 2019188.13190.81180.88182.00182.00804,300
Nov 21, 2019185.52188.00178.74186.66186.66773,700
Nov 20, 2019184.34192.01184.34185.25185.251,159,600
Nov 19, 2019179.19189.09172.09184.34184.342,418,300
Nov 18, 2019216.85218.95177.54178.09178.093,295,900
Nov 15, 2019221.82224.36220.00223.23223.23323,800
Nov 14, 2019219.77222.79217.75220.95220.95294,400
Nov 13, 2019221.98223.73218.91220.01220.01409,500
Nov 12, 2019220.40227.28218.36223.54223.54552,500
Nov 11, 2019217.84221.32216.91220.08220.08490,900
Nov 08, 2019218.02219.99214.40219.62219.62385,600
Nov 07, 2019216.07221.85215.84219.13219.13528,000
Nov 06, 2019217.49217.89213.25214.61214.61566,700
Nov 05, 2019220.23220.46214.50217.54217.54579,700
Nov 04, 2019218.08220.55214.11220.42220.42742,000
Nov 01, 2019207.50216.98203.18216.79216.791,059,200
Oct 31, 2019189.16210.76187.50207.58207.582,406,000
Oct 30, 2019184.07184.48177.75181.77181.771,030,900
Oct 29, 2019181.32186.60180.51184.95184.951,017,500
Oct 28, 2019183.76186.26180.36183.91183.91528,300
Oct 25, 2019180.48183.70179.46182.34182.34438,600
Oct 24, 2019178.86183.20177.90179.96179.96551,800
Oct 23, 2019171.74184.17170.62178.73178.73754,500
Oct 22, 2019176.68177.53170.58170.83170.83440,700
Oct 21, 2019177.03177.91175.30175.97175.97568,800
Oct 18, 2019177.22178.86172.43175.30175.30416,600
Oct 17, 2019179.03179.10176.20176.52176.52450,500
Oct 16, 2019177.27180.19175.67178.67178.67421,600
Oct 15, 2019177.14179.70175.64177.87177.87602,600
Oct 14, 2019169.58177.50169.30176.51176.51813,500
Oct 11, 2019164.10173.22163.73169.64169.64647,100
Oct 10, 2019159.12162.58155.02162.34162.341,089,300
Oct 09, 2019160.10161.15157.47159.31159.31791,000
Oct 08, 2019163.50164.38158.45159.49159.49811,700
Oct 07, 2019167.02169.67164.31164.43164.43522,400
Oct 04, 2019168.57170.98167.98169.25169.25473,200
Oct 03, 2019162.90167.04159.40167.03167.03760,200
Oct 02, 2019168.63169.07163.22163.39163.39629,400
Oct 01, 2019177.89180.81169.85170.21170.21696,200
Sep 30, 2019175.79180.43174.00177.89177.89624,500
Sep 27, 2019179.31179.39174.44175.89175.89589,600
Sep 26, 2019185.51185.51175.74177.65177.65630,800
Sep 25, 2019186.32186.77181.20185.28185.28355,800
Sep 24, 2019186.02189.28181.29184.35184.35757,900
Sep 23, 2019192.47192.47184.75186.01186.01700,800
Sep 20, 2019193.00196.49191.68192.76192.76999,900
Sep 19, 2019191.52193.65189.32192.32192.32379,300
Sep 18, 2019190.06191.37187.23190.67190.67285,100
Sep 17, 2019189.71191.80188.33190.54190.54345,000
Sep 16, 2019185.00191.66182.58190.54190.54604,000
Sep 13, 2019188.18190.59186.27186.41186.41509,500
Sep 12, 2019191.58193.53183.90188.02188.02506,700
Sep 11, 2019191.96192.98187.59191.07191.07484,600
Sep 10, 2019186.00192.99185.22191.82191.82647,000
Sep 09, 2019190.16190.16183.08186.81186.81429,400
Sep 06, 2019191.00192.38188.35189.43189.43271,100
Sep 05, 2019185.07191.02182.82190.25190.25403,100
Sep 04, 2019185.84186.99180.00183.38183.38458,200
Sep 03, 2019192.08192.47182.05183.64183.64647,200
Aug 30, 2019193.50194.35191.34193.07193.07397,100
Aug 29, 2019192.00194.37190.00192.01192.01408,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...