ABMD

ABIOMED, Inc. Historical Stock Prices

$81.53
*  
10.47
11.38%
Get ABMD Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

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.
16:00  92  92.50  81.09  81.53 1,512,413
02/04/2016 89.52 92.57 87.26 92 2,240,638
02/03/2016 84.89 87 83.731 84.81 974,208
02/02/2016 84.87 85.25 83.74 84.48 405,270
02/01/2016 84.13 86.12 82.01 85.46 389,845
01/29/2016 81.96 85.49 81.34 85.33 608,291
01/28/2016 83.79 84.75 80.22 81.77 515,874
01/27/2016 86.53 87.1 83.02 83.35 419,775
01/26/2016 89.52 90.23 85.98 86.62 588,769
01/25/2016 86.66 90.46 86.52 89.29 662,966
01/22/2016 84.23 86.76 83.63 86.68 563,427
01/21/2016 83.42 84 81.46 82.94 606,338
01/20/2016 84.75 84.785 79.19 83.17 942,365
01/19/2016 88.6 88.96 84.276 86.25 426,110
01/15/2016 85.16 87.82 84.5501 87.41 604,030
01/14/2016 86.1 88.41 83.21 87.88 578,508
01/13/2016 88.96 90.71 85.52 85.81 543,523
01/12/2016 87.56 90.82 86.275 88.32 993,941
01/11/2016 85.13 86.46 83.02 85 654,870
01/08/2016 82.66 85.71 82.66 84.58 643,855
01/07/2016 83.71 84.875 81.92 81.92 565,316
01/06/2016 84.01 87.129 83.75 85.3 607,106
01/05/2016 85.2 87.2999 83.74 85 469,566
01/04/2016 88.8 89.42 84.77 85.24 638,068
12/31/2015 91.55 92.07 90.19 90.28 491,721
12/30/2015 92.41 92.94 91.01 92.12 245,852
12/29/2015 89.46 92.99 88.7965 92.83 321,827
12/28/2015 89.81 90.475 88.22 88.97 288,400
12/24/2015 88.47 91.38 88.2 90.33 203,628
12/23/2015 87.73 89.85 87.23 88.25 303,095
12/22/2015 88.21 88.45 85.05 87.68 313,115
12/21/2015 87.6 89.19 86.94 88.32 424,242
12/18/2015 85.8 88.88 85.8 87.6 636,066
12/17/2015 87 87.7 84.8037 85.67 278,193
12/16/2015 85.38 86.99 84.01 86.54 356,595
12/15/2015 81.42 84.93 81.06 84.43 373,931
12/14/2015 82.68 82.99 80.213 80.7 349,493
12/11/2015 83.3 84.5 81.862 82.98 448,851
12/10/2015 82.95 84.93 82.2 84.63 352,435
12/09/2015 86.36 87.99 82.37 82.78 522,682
12/08/2015 79.33 86.73 78.765 86.4 901,529
12/07/2015 80 81.15 78.53 79.82 346,346
12/04/2015 78.92 80.75 77.72 80.5 356,382
12/03/2015 85.35 85.77 78.7 79 572,610
12/02/2015 84.1 85.8 83.51 84.72 601,737
12/01/2015 81.75 84.24 81.01 83.84 276,002
11/30/2015 83.28 84.652 81.45 81.57 338,059
11/27/2015 82.38 84.4499 82.38 83.49 170,400
11/25/2015 81.34 83.02 81.09 82.08 263,239
11/24/2015 81.05 81.7271 80.19 81.5 182,436
11/23/2015 80.96 82.7 80.12 81.73 305,963
11/20/2015 78.65 81.75 78.27 81.24 511,240
11/19/2015 78.51 78.74 77.02 78.19 351,497
11/18/2015 79.02 79.15 77.9 78.79 428,373
11/17/2015 79.17 80.39 78.398 79.01 433,894
11/16/2015 79.65 80.72 78.02 78.77 493,135
11/13/2015 79.16 81.35 78 80.12 322,582
11/12/2015 79.11 79.99 77.4 79.36 412,627
11/11/2015 82.51 82.51 79.66 79.73 368,048
11/10/2015 79.68 82.25 79.06 81.87 579,235
11/09/2015 80.88 80.98 78.57 79.65 466,861
11/06/2015 81.16 82.8 80.35 81.09 770,614
11/05/2015 80.46 82.2 79.6901 81.61 744,379
11/04/2015 79.72 80.96 78.97 80.28 930,646
*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?