Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
266.34+5.37 (+2.06%)
At close: 04:00PM EDT
266.34 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022263.40268.84261.05266.34266.34276,500
May 26, 2022256.21263.10251.69260.97260.97258,900
May 25, 2022247.85255.48244.20254.29254.29346,700
May 24, 2022244.69249.43242.89249.19249.19403,500
May 23, 2022238.30250.32237.09249.22249.22414,700
May 20, 2022241.06242.43226.46235.75235.75515,400
May 19, 2022239.30243.77237.57238.65238.65637,300
May 18, 2022253.22254.88239.21240.46240.46320,700
May 17, 2022259.02262.96255.45258.23258.23246,700
May 16, 2022251.49256.93248.00253.79253.79291,700
May 13, 2022240.03254.55240.03254.16254.16471,200
May 12, 2022231.46239.43228.27234.35234.35352,100
May 11, 2022236.03245.42232.21233.49233.49290,800
May 10, 2022242.98244.00227.25237.63237.63451,800
May 09, 2022253.45253.87232.47234.10234.10555,300
May 06, 2022270.93270.93252.06257.54257.54441,100
May 05, 2022291.48298.50269.06272.25272.25321,400
May 04, 2022285.87296.08280.14295.21295.21244,400
May 03, 2022286.18289.70282.92285.87285.87302,900
May 02, 2022287.01289.76275.94285.71285.71367,000
Apr 29, 2022284.97292.09280.47286.58286.58444,700
Apr 28, 2022283.77291.28274.67287.22287.22483,400
Apr 27, 2022284.98288.77275.86277.15277.15402,200
Apr 26, 2022298.20298.67285.45285.87285.87241,100
Apr 25, 2022297.10302.33294.02302.14302.14439,000
Apr 22, 2022312.95320.75295.53295.83295.83249,200
Apr 21, 2022329.10330.31315.02315.64315.64210,300
Apr 20, 2022324.56331.56320.56325.98325.98228,900
Apr 19, 2022302.72327.31302.72323.42323.42317,000
Apr 18, 2022306.39308.07299.04301.51301.51196,900
Apr 14, 2022306.32306.35298.45306.08306.08256,100
Apr 13, 2022300.24306.99299.01304.43304.43165,100
Apr 12, 2022303.03308.11296.84299.64299.64161,800
Apr 11, 2022313.14313.14298.47299.76299.76263,300
Apr 08, 2022315.36319.77310.03314.53314.53234,900
Apr 07, 2022314.24320.41314.24317.52317.52163,200
Apr 06, 2022317.69318.70310.50313.76313.76264,700
Apr 05, 2022328.60336.05321.20322.66322.66200,900
Apr 04, 2022333.00333.71324.31325.70325.70295,400
Apr 01, 2022333.72340.85331.07338.64338.64225,400
Mar 31, 2022330.00342.38328.67331.24331.24431,200
Mar 30, 2022329.98332.25326.02328.51328.51175,500
Mar 29, 2022328.06331.73324.88331.50331.50250,800
Mar 28, 2022320.77322.92314.59321.81321.81170,900
Mar 25, 2022323.31325.00315.38318.88318.88204,100
Mar 24, 2022313.66322.36306.97321.47321.47268,700
Mar 23, 2022310.20312.35302.60311.03311.03244,800
Mar 22, 2022305.31319.19304.58313.34313.34207,700
Mar 21, 2022303.06307.83300.80306.74306.74194,300
Mar 18, 2022307.65312.37303.59304.33304.33497,200
Mar 17, 2022294.75308.18291.93307.65307.65262,600
Mar 16, 2022294.38299.97284.38294.53294.53433,100
Mar 15, 2022282.59293.30279.31289.64289.64242,000
Mar 14, 2022287.28290.66274.30277.55277.55227,600
Mar 11, 2022309.35309.35286.73286.79286.79201,200
Mar 10, 2022298.87307.38294.46305.62305.62256,400
Mar 09, 2022298.62307.86298.62306.74306.74175,600
Mar 08, 2022295.47298.33287.50290.39290.39245,400
Mar 07, 2022314.26317.38297.24298.64298.64287,200
Mar 04, 2022309.30314.53304.16313.72313.72254,800
Mar 03, 2022320.19322.15309.09311.18311.18153,500
Mar 02, 2022314.45318.25308.27315.85315.85190,100
Mar 01, 2022311.07315.34306.32313.49313.49276,500
Feb 28, 2022307.50312.32305.21310.74310.74277,000
Feb 25, 2022309.46312.52302.83312.30312.30214,900
Feb 24, 2022283.21306.92281.04306.92306.92291,600
Feb 23, 2022299.10301.10290.25290.68290.68252,800
Feb 22, 2022295.85301.18293.04296.64296.64247,700
Feb 18, 2022306.81307.50294.16298.38298.38331,300
Feb 17, 2022320.78321.14306.77307.11307.11406,600
Feb 16, 2022301.96328.55293.38325.42325.421,016,500
Feb 15, 2022296.18307.52296.18304.70304.70339,800
Feb 14, 2022294.40300.06287.70290.43290.43462,300
Feb 11, 2022307.44308.37292.92294.82294.82324,900
Feb 10, 2022307.55316.89305.31307.11307.11279,000
Feb 09, 2022310.19319.69310.19315.92315.92247,000
Feb 08, 2022289.84310.00285.49309.03309.03751,000
Feb 07, 2022296.00300.41289.35289.84289.84235,000
Feb 04, 2022287.27299.24285.45295.65295.65247,800
Feb 03, 2022296.00305.09285.85290.52290.52740,600
Feb 02, 2022303.92309.99297.22307.96307.96596,400
Feb 01, 2022301.44304.02295.99301.35301.35437,000
Jan 31, 2022278.81296.22277.99295.87295.87578,500
Jan 28, 2022278.63278.63268.50277.25277.25856,200
Jan 27, 2022300.83300.83275.00277.30277.30417,000
Jan 26, 2022298.59305.01294.30297.14297.14711,900
Jan 25, 2022304.84307.96295.81296.84296.84611,100
Jan 24, 2022300.03312.57291.81311.94311.94730,200
Jan 21, 2022297.93307.27297.88304.57304.57836,700
Jan 20, 2022304.21311.41302.02302.75302.75429,900
Jan 19, 2022294.19303.07292.40302.02302.02509,900
Jan 18, 2022296.38296.38287.15292.38292.38427,200
Jan 14, 2022304.64311.11295.61301.22301.22356,800
Jan 13, 2022316.80316.80304.78306.79306.79374,200
Jan 12, 2022319.59324.10310.06315.43315.43302,000
Jan 11, 2022307.18322.94306.40319.10319.10744,600
Jan 10, 2022312.54314.64302.90306.80306.80995,500
Jan 07, 2022334.79336.03319.04319.28319.28434,200
Jan 06, 2022337.53343.36326.00336.44336.44245,600
Jan 05, 2022359.43364.11337.48338.20338.20359,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement