ABMD

ABIOMED, Inc. Historical Stock Prices

$64.4
*  
0.67
1.03%
Get ABMD Alerts
*Delayed - data as of May 22, 2015 11:27 ET  -  Find a broker to begin trading ABMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ABMD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:27  64.77  65.20  64.24  64.40 151,525
05/21/2015 66.67 67.24 64.48 65.07 601,639
05/20/2015 67.75 68.08 64.28 66.85 635,354
05/19/2015 68.45 69.74 67.97 68.01 332,530
05/18/2015 67.03 69.08 67.03 68.66 417,050
05/15/2015 68.5 68.78 66.45 67.45 357,572
05/14/2015 66.42 68.51 66.11 68.31 487,389
05/13/2015 68.59 68.68 65.95 66.25 542,355
05/12/2015 66.04 68.61 65.13 68.56 705,856
05/11/2015 67.09 67.88 66.52 66.56 487,221
05/08/2015 69.03 69.9994 63.56 67.37 1,860,487
05/07/2015 73.82 74 69.3072 69.72 1,525,818
05/06/2015 76.08 76.42 72 73.84 1,082,340
05/05/2015 74.57 76.9 71.58 75.47 2,845,925
05/04/2015 64.15 65.5 63.58 65.14 509,598
05/01/2015 63.25 64.6 63.25 63.79 484,592
04/30/2015 65 65.45 63.04 63.22 422,548
04/29/2015 66.62 66.78 63.62 65.49 443,062
04/28/2015 66 67.7 63.79 66.93 591,902
04/27/2015 68.86 69.45 65.75 66 444,220
04/24/2015 69.65 69.72 68.63 68.83 398,349
04/23/2015 68.97 69.77 68.78 69.57 287,554
04/22/2015 69.45 69.69 68.21 69.31 234,607
04/21/2015 69.4 69.91 69.1121 69.71 241,638
04/20/2015 67.67 69.34 67.43 69.33 397,164
04/17/2015 67.5 67.88 66.24 67.29 359,012
04/16/2015 67.11 68.523 66.97 68.3 454,812
04/15/2015 67.6 67.99 67.13 67.45 429,082
04/14/2015 67.85 68.42 66.98 67.49 445,248
04/13/2015 69.45 69.94 67.67 67.99 505,866
04/10/2015 70.15 70.3648 69.04 69.35 406,971
04/09/2015 69.7 70.57 68.6301 69.8 653,680
04/08/2015 70.08 71.08 69.33 69.63 580,950
04/07/2015 70.5 71.73 69.34 69.73 388,385
04/06/2015 70.44 71.54 69.71 70.87 302,229
04/02/2015 70.27 70.8935 69.56 70.72 408,498
04/01/2015 71.14 71.27 68.55 69.92 460,992
03/31/2015 73.31 73.31 70.68 71.58 502,339
03/30/2015 71 74.32 71 73.47 549,436
03/27/2015 68.78 70.75 68.51 70.31 337,208
03/26/2015 71 71.01 68.67 69.03 523,678
03/25/2015 72.12 73.48 69.616 70.52 967,250
03/24/2015 66.66 74.7 66.6 72.48 3,200,193
03/23/2015 59.81 61.48 59.54 61.43 602,052
03/20/2015 61.45 61.57 59.91 60 588,499
03/19/2015 60.27 61.43 60.15 61.1 230,799
03/18/2015 59.55 60.83 59.17 60.44 369,986
03/17/2015 61.23 61.63 59.14 60.12 495,111
03/16/2015 61.36 62.278 60.998 61.24 333,094
03/13/2015 61.29 62.35 60.18 60.86 362,829
03/12/2015 59.29 61.63 58.9301 61.26 520,202
03/11/2015 59.13 59.45 58.31 58.7 423,720
03/10/2015 59.57 59.64 58.35 59.09 330,025
03/09/2015 60.26 60.91 59.88 59.91 364,739
03/06/2015 61.26 61.8621 60.22 60.35 252,309
03/05/2015 61.55 62 61.19 61.38 254,069
03/04/2015 59.98 61.53 59.69 61.24 305,735
03/03/2015 62.48 62.82 59.961 60.15 665,560
03/02/2015 61.55 62.65 60.67 62.19 664,766
02/27/2015 60.53 61.53 60.36 60.79 542,997
02/26/2015 60.29 61.94 60.03 61 701,916
02/25/2015 61.07 61.23 59.66 60.17 294,828
02/24/2015 61.02 61.2 60.07 60.92 295,550
02/23/2015 60.32 61.43 60.32 61.12 471,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?