The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Abiomed

  • ABMD
  • NASDAQ
  • Consumer Products
  • Latest 26.05
  • Currency US$
  • Change -0.02
  • Percent Change -0.077 %
  • Volume 162,736
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.05 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 26.33 25.89 26.08 26.05 162,736
Aug 28 26.13 25.79 25.94 26.07 180,707
Aug 27 26.10 25.56 25.90 26.03 248,424
Aug 26 25.88 25.02 25.15 25.79 277,499
Aug 25 25.28 24.75 25.07 25.11 162,524
Aug 22 25.09 24.61 24.86 24.88 154,303
Aug 21 25.32 24.76 25.00 24.82 175,229
Aug 20 25.62 25.00 25.58 25.13 261,998
Aug 19 25.71 25.24 25.43 25.67 152,617
Aug 18 25.37 24.89 25.17 25.33 166,263
Aug 15 25.40 24.67 25.40 24.88 279,495
Aug 14 25.71 25.06 25.63 25.13 238,362
Aug 13 26.12 25.48 26.12 25.61 274,433
Aug 12 25.82 25.28 25.49 25.51 204,793
Aug 11 25.80 25.19 25.41 25.67 159,769
Aug 8 25.72 25.22 25.45 25.33 220,827
Aug 7 25.89 25.24 25.36 25.42 219,850
Aug 6 25.64 25.20 25.20 25.35 268,313
Aug 5 25.52 25.07 25.26 25.41 206,388
Aug 4 25.73 24.68 25.54 25.30 360,129
Aug 1 25.87 25.34 25.59 25.68 253,839
Jul 31 25.98 24.82 25.10 25.60 722,034
Jul 30 26.94 26.37 26.57 26.74 381,724
Jul 29 26.46 26.06 26.46 26.30 214,585
Jul 28 26.33 25.72 26.21 26.31 449,155
Jul 25 26.31 25.86 25.96 26.29 263,730
Jul 24 26.31 25.59 25.80 26.25 235,166
Jul 23 25.96 25.58 25.76 25.82 185,690
Jul 22 26.07 25.26 25.39 25.77 198,072
Jul 21 25.40 24.48 24.77 25.28 168,380
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.