ABMD

ABIOMED, Inc. Historical Stock Prices

$23.64
*  
0.33
1.38%
Get ABMD Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading ABMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ABMD After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  24.01  24.12  23.60  23.64 78,492
10/21/2014 23.69 24.03 23.34 23.97 146,404
10/20/2014 22.89 23.56 22.84 23.55 182,735
10/17/2014 23.22 23.336 22.83 22.98 160,998
10/16/2014 22.54 23.09 22.54 22.88 197,133
10/15/2014 23.06 23.06 22.33 22.9 163,880
10/14/2014 22.68 23.18 22.3401 22.91 349,566
10/13/2014 22.23 22.555 21.84 22.44 232,188
10/10/2014 22.91 23.25 22.19 22.22 327,144
10/09/2014 23.8 23.8 23.03 23.08 178,686
10/08/2014 23.53 23.95 23.2681 23.88 239,725
10/07/2014 24.07 24.26 23.5 23.6 309,290
10/06/2014 24.69 24.99 24.16 24.18 153,150
10/03/2014 24.59 24.92 24.35 24.71 173,444
10/02/2014 24.24 24.46 24.06 24.33 218,609
10/01/2014 24.85 24.92 24.23 24.29 254,414
09/30/2014 25.09 25.15 24.75 24.83 295,456
09/29/2014 24.76 25.32 24.76 25.03 159,822
09/26/2014 24.94 25.17 24.7855 24.93 125,055
09/25/2014 24.98 25.075 24.7 24.9 213,438
09/24/2014 25.03 25.15 24.76 25.09 104,895
09/23/2014 24.85 25.24 24.85 24.94 139,543
09/22/2014 25.19 25.265 24.82 24.99 199,389
09/19/2014 25.52 25.83 25.34 25.35 372,811
09/18/2014 25.24 25.46 25.11 25.43 134,287
09/17/2014 24.93 25.84 24.8 25.18 208,423
09/16/2014 24.65 24.89 24.5 24.85 295,763
09/15/2014 25.07 25.16 24.48 24.67 310,913
09/12/2014 25.22 25.42 24.99 25.13 193,186
09/11/2014 24.76 25.33 24.73 25.28 379,137
09/10/2014 25.01 25.11 24.69 24.83 238,895
09/09/2014 25.3 25.37 24.84 24.94 109,506
09/08/2014 24.89 25.3 24.69 25.25 94,620
09/05/2014 24.89 25.15 24.8 24.97 149,224
09/04/2014 25.52 25.67 24.92 25.06 163,772
09/03/2014 25.96 26.09 25.26 25.38 162,141
09/02/2014 26.24 26.24 25.72 25.91 141,893
08/29/2014 26.08 26.33 25.89 26.05 162,736
08/28/2014 25.94 26.13 25.79 26.07 180,707
08/27/2014 25.9 26.1 25.5628 26.03 248,424
08/26/2014 25.15 25.88 25.02 25.79 277,499
08/25/2014 25.07 25.28 24.75 25.11 162,524
08/22/2014 24.86 25.09 24.61 24.885 154,303
08/21/2014 25 25.32 24.76 24.82 175,229
08/20/2014 25.58 25.625 25 25.13 261,998
08/19/2014 25.43 25.71 25.24 25.67 152,617
08/18/2014 25.17 25.37 24.89 25.33 166,263
08/15/2014 25.4 25.4 24.67 24.88 279,495
08/14/2014 25.63 25.71 25.06 25.13 238,362
08/13/2014 26.12 26.12 25.48 25.61 274,433
08/12/2014 25.49 25.82 25.28 25.51 204,793
08/11/2014 25.41 25.8 25.19 25.67 159,769
08/08/2014 25.45 25.72 25.22 25.33 220,827
08/07/2014 25.36 25.89 25.24 25.42 219,850
08/06/2014 25.2 25.64 25.2 25.35 268,313
08/05/2014 25.26 25.52 25.07 25.41 206,388
08/04/2014 25.54 25.734 24.68 25.3 360,129
08/01/2014 25.59 25.87 25.34 25.68 252,377
07/31/2014 25.1 25.9799 24.82 25.6 722,034
07/30/2014 26.57 26.94 26.37 26.74 381,724
07/29/2014 26.46 26.46 26.06 26.3 214,585
07/28/2014 26.21 26.33 25.72 26.31 447,794
07/25/2014 25.96 26.31 25.86 26.29 263,730
07/24/2014 25.8 26.3099 25.59 26.25 234,666
07/23/2014 25.76 25.96 25.58 25.82 185,690
07/22/2014 25.39 26.07 25.26 25.77 198,072
07/21/2014 24.77 25.4 24.478 25.28 168,380
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?