Historical Data for ABIOMED Inc. (ABMD)

$ 263.84   8.62 (+3.38%) Volume: 518.87k 4:00 PM EDT Jul 2, 2020
After Hours:  $ 263.84 0.00 (0.00%) Volume: 2.97k 4:41 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 256.11 266.35 255.43 263.84 518.87k 8.62 3.38% 263.84 136.55m 11,937
07/01/20 242.96 257.492 242.68 255.22 655.62k 13.66 5.65% 255.22 166m 13,186
06/30/20 240.08 242.56 237.18 241.56 362.44k 1.34 0.56% 241.56 87.35m 7,442
06/29/20 240.76 241.62 234.39 240.22 335.37k 0.95 0.40% 240.22 80.1m 7,552
06/26/20 243.34 243.34 237.60 239.27 477.44k -2.48 -1.03% 239.27 114.42m 7,528
06/25/20 240.00 242.47 235.99 241.75 420.05k 0.09 0.04% 241.75 100.92m 9,306
06/24/20 252.15 253.42 239.48 241.66 498.24k -10.92 -4.32% 241.66 121.03m 12,626
06/23/20 254.67 258.8161 252.13 252.58 420.76k -2.08 -0.82% 252.58 107.02m 9,989
06/22/20 258.88 259.245 253.615 254.66 391.99k -2.43 -0.95% 254.66 100.06m 9,359
06/19/20 254.22 260.45 250.895 257.09 766.47k 3.73 1.47% 257.09 196.23m 10,149
06/18/20 254.00 255.34 250.04 253.36 324.05k -1.37 -0.54% 253.36 81.93m 7,233
06/17/20 252.04 256.00 249.153 254.73 381.59k 5.59 2.24% 254.73 97.1m 8,092
06/16/20 252.49 252.49 246.295 249.14 419k 2.81 1.14% 249.14 104.49m 9,989
06/15/20 239.96 246.94 236.35 246.33 402.06k 4.65 1.92% 246.33 98.04m 10,997
06/12/20 239.77 247.74 235.12 241.68 404.22k 6.08 2.58% 241.68 97.41m 11,174
06/11/20 246.43 246.43 234.00 235.60 577.53k -15.25 -6.08% 235.60 137.57m 13,165
06/10/20 246.41 252.98 244.59 250.85 409.04k 5.23 2.13% 250.85 102.13m 10,070
06/09/20 253.18 253.18 243.18 245.62 464.45k -7.68 -3.03% 245.62 114.95m 10,362
06/08/20 250.00 257.93 246.91 253.30 734.16k 3.49 1.40% 253.30 185.6m 14,415
06/05/20 237.23 251.865 236.10 249.81 600.32k 13.79 5.84% 249.81 148.71m 12,339
06/04/20 235.45 238.94 234.04 236.02 495.44k -2.02 -0.85% 236.02 116.56m 11,034