Australia markets closed

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
251.88-2.73 (-1.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020253.65258.18242.73251.88251.88426,400
29 Oct 2020268.00270.00254.28254.61254.61835,800
28 Oct 2020286.87290.67279.84283.00283.00448,500
27 Oct 2020287.91293.47285.35290.51290.51354,300
26 Oct 2020279.22288.58277.95288.32288.32291,400
23 Oct 2020277.59281.99276.37281.42281.42202,800
22 Oct 2020273.05278.67270.62278.50278.50292,200
21 Oct 2020277.78280.35269.94272.60272.60245,300
20 Oct 2020283.35285.25277.00277.53277.53141,600
19 Oct 2020287.58291.33280.31281.47281.47227,800
16 Oct 2020283.58289.31279.97286.48286.48262,600
15 Oct 2020275.09285.92270.03283.57283.57264,000
14 Oct 2020280.00287.51278.63280.84280.84241,500
13 Oct 2020278.23280.95274.96276.95276.95191,700
12 Oct 2020274.80279.38272.65277.85277.85243,600
09 Oct 2020273.30276.24271.56273.56273.56150,300
08 Oct 2020271.00272.93267.13271.20271.20225,600
07 Oct 2020268.22272.80267.83268.54268.54199,900
06 Oct 2020268.69271.17263.57264.82264.82357,700
05 Oct 2020263.91270.69263.01270.69270.69312,900
02 Oct 2020256.48265.41255.41261.99261.99432,300
01 Oct 2020277.14280.73258.29260.45260.45971,100
30 Sep 2020275.12280.88272.22277.06277.06339,800
29 Sep 2020271.31279.44271.31272.46272.46186,200
28 Sep 2020269.98275.32268.48273.55273.55297,200
25 Sep 2020261.37268.51259.47266.44266.44224,300
24 Sep 2020261.04265.57256.51262.47262.47307,100
23 Sep 2020266.55268.44259.40260.11260.11318,100
22 Sep 2020266.99269.40261.23268.99268.99196,800
21 Sep 2020260.26266.27256.17265.86265.86334,800
18 Sep 2020275.23275.94260.95265.07265.07539,100
17 Sep 2020272.75277.05268.10276.14276.14329,800
16 Sep 2020277.15282.61270.08274.41274.41341,400
15 Sep 2020277.92283.50276.33279.16279.16220,100
14 Sep 2020272.75280.61272.38275.70275.70307,100
11 Sep 2020274.76276.50266.71269.77269.77356,700
10 Sep 2020279.00282.83271.16272.02272.02210,500
09 Sep 2020273.37279.69272.96277.93277.93390,400
08 Sep 2020269.79275.29261.79268.19268.19392,800
04 Sep 2020295.26295.26271.06275.89275.89511,900
03 Sep 2020311.51312.00291.21294.01294.01381,900
02 Sep 2020307.34315.35301.05312.73312.73395,500
01 Sep 2020307.72310.25303.50307.33307.33320,300
31 Aug 2020303.05310.41301.51307.62307.62320,600
28 Aug 2020308.77312.28301.36303.04303.04278,700
27 Aug 2020309.38314.09304.88311.10311.10207,400
26 Aug 2020308.52309.18302.37306.14306.14240,700
25 Aug 2020304.53318.96303.77311.12311.12253,600
24 Aug 2020308.99313.10303.15304.95304.95287,200
21 Aug 2020310.00310.50304.45307.57307.57254,000
20 Aug 2020311.16315.00309.04310.01310.01214,600
19 Aug 2020312.38317.69311.49314.35314.35231,100
18 Aug 2020311.99314.56306.50313.20313.20207,500
17 Aug 2020307.76313.80305.68309.55309.55189,100
14 Aug 2020307.48310.62303.67307.35307.35263,600
13 Aug 2020304.29310.23304.06308.37308.37185,400
12 Aug 2020294.85307.24294.85302.34302.34248,800
11 Aug 2020300.01302.05294.09294.87294.87429,100
10 Aug 2020306.96308.62298.71300.02300.02371,900
07 Aug 2020310.48316.88307.44310.82310.82445,400
06 Aug 2020317.04318.46308.48314.98314.98442,400
05 Aug 2020305.36319.19303.11317.00317.00466,700
04 Aug 2020308.93310.97302.83305.35305.35372,300
03 Aug 2020300.50309.17298.30308.35308.35372,600
31 Jul 2020300.20302.97294.22299.94299.94282,300
30 Jul 2020298.41300.94292.29298.91298.91277,300
29 Jul 2020294.91301.48294.91299.10299.10299,300
28 Jul 2020299.46299.56294.14294.89294.89250,200
27 Jul 2020293.00300.37290.05298.61298.61261,300
24 Jul 2020293.20294.87286.85292.94292.94184,100
23 Jul 2020299.53301.11293.26294.57294.57209,900
22 Jul 2020298.78300.78293.58297.27297.27372,500
21 Jul 2020294.49300.02290.93298.57298.57601,500
20 Jul 2020285.00292.28283.14290.79290.79490,200
17 Jul 2020273.86284.73272.24284.55284.55459,800
16 Jul 2020273.55276.80271.22273.04273.04176,800
15 Jul 2020269.69277.28262.82276.64276.64379,900
14 Jul 2020262.97264.56251.86264.41264.41356,100
13 Jul 2020267.96274.20262.74264.55264.55527,500
10 Jul 2020265.45266.30261.47264.51264.51152,300
09 Jul 2020267.30268.72261.01265.68265.68257,200
08 Jul 2020265.37268.20262.80265.64265.64273,000
07 Jul 2020266.07271.11261.73264.59264.59402,300
06 Jul 2020267.57272.56263.81266.21266.21517,000
02 Jul 2020256.11266.35255.43263.84263.84518,800
01 Jul 2020242.96257.49242.68255.22255.22655,600
30 Jun 2020240.08242.56237.18241.56241.56362,400
29 Jun 2020240.76241.62234.39240.22240.22335,400
26 Jun 2020243.34243.34237.60239.27239.27477,400
25 Jun 2020240.00242.47235.99241.75241.75420,000
24 Jun 2020252.15253.42239.48241.66241.66498,200
23 Jun 2020254.67258.82252.13252.58252.58420,800
22 Jun 2020258.88259.25253.62254.66254.66392,000
19 Jun 2020254.22260.45250.90257.09257.09766,400
18 Jun 2020254.00255.34250.04253.36253.36324,000
17 Jun 2020252.04256.00249.15254.73254.73381,600
16 Jun 2020252.49252.49246.30249.14249.14419,000
15 Jun 2020239.96246.94236.35246.33246.33402,000
12 Jun 2020239.77247.74235.12241.68241.68404,000
11 Jun 2020246.43246.43234.00235.60235.60577,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...