ABIOMED Historical Stock Price

Below is the stock price history for Abiomed ABMD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Abiomed stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abiomed Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	26.17	26.17	23.00	23.23	182,624
2012-05-15	23.05	23.82	22.94	23.82	37,356
2012-05-14	22.86	23.55	22.59	23.15	60,446
2012-05-11	23.74	23.91	23.07	23.18	53,486
2012-05-10	23.99	24.38	23.95	24.01	32,786
2012-05-09	22.94	23.69	22.87	23.50	27,775
2012-05-08	23.48	23.48	22.87	23.11	39,992
2012-05-07	23.04	23.75	23.00	23.50	28,162
2012-05-04	23.38	23.49	23.21	23.22	30,323
2012-05-03	23.74	24.13	23.41	23.71	88,610
2012-05-02	24.42	24.56	23.72	23.91	58,273
2012-05-01	24.49	25.07	24.08	24.565	74,859
2012-04-30	24.51	24.70	24.01	24.30	28,050
2012-04-27	24.41	24.75	24.18	24.60	34,111
2012-04-26	23.59	24.56	23.43	24.36	75,195
2012-04-25	23.07	23.64	23.00	23.63	62,218
2012-04-24	22.38	22.88	22.02	22.75	46,313
2012-04-23	21.15	22.31	21.12	22.25	60,950
2012-04-20	21.00	21.61	20.60	21.38	39,655
2012-04-19	20.74	20.81	20.43	20.71	25,907
2012-04-18	20.61	20.93	20.58	20.81	15,688
2012-04-17	20.79	21.05	20.64	20.88	25,113
2012-04-16	20.675	20.675	20.22	20.56	15,892
2012-04-13	21.07	21.07	20.58	20.61	25,819
2012-04-12	21.36	21.40	20.94	21.03	19,188
2012-04-11	20.68	20.99	20.55	20.86	17,378
2012-04-10	21.16	21.29	20.37	20.48	32,082
2012-04-09	21.25	21.43	21.00	21.17	19,333
2012-04-05	21.39	21.69	21.30	21.485	19,123
2012-04-04	21.91	21.95	21.36	21.55	32,250

» More Abiomed Stock Price History