The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Abiomed

  • ABMD
  • NASDAQ
  • Consumer Products
  • Latest 24.92
  • Currency US$
  • Change -0.05
  • Percent Change -0.20 %
  • Volume 115,214
  • Fri Jul 11, 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: 24.92 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 25.45 24.82 25.45 24.92 115,214
Jul 10 25.25 24.50 24.50 24.97 275,035
Jul 9 25.20 24.65 24.91 25.01 320,932
Jul 8 25.23 24.67 25.23 24.78 690,626
Jul 7 25.83 24.95 25.53 25.36 449,454
Jul 3 25.86 25.21 25.66 25.67 166,693
Jul 2 25.80 25.20 25.50 25.51 463,135
Jul 1 25.92 25.24 25.24 25.41 344,360
Jun 30 25.24 24.65 25.08 25.14 407,321
Jun 27 24.60 24.25 24.31 24.60 211,395
Jun 26 24.55 23.85 24.21 24.52 265,307
Jun 25 24.13 23.23 23.30 24.10 226,494
Jun 24 23.77 23.01 23.15 23.35 259,989
Jun 23 23.67 22.89 23.47 23.26 146,771
Jun 20 23.78 23.16 23.52 23.39 367,499
Jun 19 23.45 23.02 23.45 23.38 105,600
Jun 18 23.42 23.00 23.40 23.37 195,340
Jun 17 23.48 23.07 23.24 23.43 188,355
Jun 16 23.38 22.85 23.02 23.27 240,951
Jun 13 23.20 22.82 23.16 22.95 129,825
Jun 12 23.12 22.62 22.84 23.03 160,815
Jun 11 23.16 22.68 22.97 22.92 223,714
Jun 10 23.40 22.71 23.39 23.14 169,660
Jun 9 23.62 23.14 23.44 23.40 129,641
Jun 6 23.51 23.04 23.51 23.39 214,605
Jun 5 23.36 22.76 22.99 23.33 177,687
Jun 4 23.18 22.67 22.86 22.91 226,164
Jun 3 23.09 22.25 22.73 23.00 478,380
Jun 2 23.05 22.40 22.75 22.89 642,235
May 30 22.86 21.99 22.05 22.80 581,606