Italia markets open in 7 hours 50 minutes

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
337,59+6,99 (+2,11%)
Alla chiusura: 4:00PM EDT

337,59 0,00 (0,00%)
Dopo ore: 5:12PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021333,48339,46332,82337,59337,59235.211
14 apr 2021329,28333,39328,21330,60330,60171.100
13 apr 2021334,13336,77328,43329,97329,97197.200
12 apr 2021335,09335,09327,34333,11333,11169.100
09 apr 2021328,54334,00326,07333,81333,81178.400
08 apr 2021324,34331,22320,67329,75329,75238.300
07 apr 2021325,23325,34317,21320,62320,62148.000
06 apr 2021321,42329,02317,45323,62323,62245.700
05 apr 2021315,63322,29311,48321,50321,50233.800
01 apr 2021321,10322,59314,61315,34315,34207.700
31 mar 2021311,76321,83307,80318,73318,73328.100
30 mar 2021301,74310,32298,96309,88309,88217.200
29 mar 2021301,94307,96301,40305,77305,77240.300
26 mar 2021295,73302,05290,47301,40301,40236.400
25 mar 2021294,43296,31284,59294,14294,14205.000
24 mar 2021298,74301,49291,85294,21294,21289.400
23 mar 2021305,17308,89297,10298,62298,62290.100
22 mar 2021302,87307,31302,24306,16306,16315.700
19 mar 2021299,91303,36295,30299,81299,81529.600
18 mar 2021301,53302,32296,12298,86298,86351.300
17 mar 2021305,76308,91300,48304,66304,66354.200
16 mar 2021309,03315,34305,96308,69308,69494.200
15 mar 2021300,85308,56299,60307,18307,18206.500
12 mar 2021300,34304,76297,25303,55303,55237.900
11 mar 2021300,91306,14298,04304,37304,37243.200
10 mar 2021297,56305,51295,57296,28296,28256.400
09 mar 2021291,48307,00290,83296,80296,80326.000
08 mar 2021296,45305,42285,33285,92285,92320.300
05 mar 2021296,50302,57281,00301,22301,22411.900
04 mar 2021306,29311,65289,52295,63295,63331.700
03 mar 2021323,14325,26306,70307,60307,60297.100
02 mar 2021325,56327,78318,46325,31325,31204.400
01 mar 2021329,59330,98322,94324,26324,26196.900
26 feb 2021322,01327,82314,43324,55324,55430.000
25 feb 2021324,02326,93317,59320,47320,47302.300
24 feb 2021320,40327,73316,75323,78323,78224.500
23 feb 2021319,54323,01310,50321,69321,69335.100
22 feb 2021330,39332,84321,92322,75322,75324.000
19 feb 2021320,88333,62317,01331,97331,97360.300
18 feb 2021312,14326,00311,89322,08322,08493.300
17 feb 2021314,01321,74314,00316,30316,30349.300
16 feb 2021330,67334,49319,22322,78322,78413.200
12 feb 2021324,54328,98321,90328,36328,36224.100
11 feb 2021324,74327,43319,49322,93322,93273.100
10 feb 2021326,29327,31321,67324,51324,51277.800
09 feb 2021326,60327,91321,84324,48324,48212.600
08 feb 2021330,40331,56323,59325,86325,86211.900
05 feb 2021326,85331,30323,85327,85327,85255.400
04 feb 2021327,73332,89323,07324,78324,78411.300
03 feb 2021327,92335,97321,01326,23326,23792.300
02 feb 2021346,13351,45339,66347,84347,84297.200
01 feb 2021345,64353,08341,67341,86341,86304.600
29 gen 2021348,40354,69337,93348,25348,25423.300
28 gen 2021340,00387,40334,37355,13355,13973.900
27 gen 2021334,38342,69327,13328,60328,60581.900
26 gen 2021349,69350,00339,47340,89340,89455.700
25 gen 2021348,98352,70345,34348,32348,32397.000
22 gen 2021347,91349,40345,02347,90347,90174.400
21 gen 2021350,41352,28341,77348,56348,56298.800
20 gen 2021339,12353,49337,84347,87347,87595.200
19 gen 2021332,63338,99325,99336,30336,30268.000
15 gen 2021316,27333,66316,27329,69329,69381.500
14 gen 2021322,77326,18316,83318,31318,31388.600
13 gen 2021323,53327,35321,93323,71323,71311.000
12 gen 2021323,23328,59322,06324,67324,67339.500
11 gen 2021320,53326,15320,00324,59324,59314.500
08 gen 2021325,04330,80320,46324,06324,06292.700
07 gen 2021321,62327,65318,16323,56323,56330.200
06 gen 2021315,87324,66315,72321,61321,61301.500
05 gen 2021316,79326,29316,73322,60322,60263.000
04 gen 2021324,57329,32308,95316,73316,73364.500
31 dic 2020324,38325,27318,57324,20324,20229.000
30 dic 2020324,59328,83318,23323,92323,92278.800
29 dic 2020314,25327,91314,00320,93320,93390.800
28 dic 2020307,34312,98306,16312,91312,91274.800
24 dic 2020304,45306,08300,58303,41303,4165.700
23 dic 2020304,34309,13300,81304,05304,05187.600
22 dic 2020295,84304,36292,53302,33302,33275.000
21 dic 2020292,76296,60283,73295,81295,81443.200
18 dic 2020283,12294,48276,94293,39293,39896.300
17 dic 2020275,86282,31272,43281,99281,99268.500
16 dic 2020274,15282,00273,50274,14274,14303.000
15 dic 2020266,56277,45262,91275,36275,36259.000
14 dic 2020260,07270,20259,54267,62267,62303.700
11 dic 2020266,20267,31254,41258,45258,45383.100
10 dic 2020265,68268,85261,87267,93267,93221.200
09 dic 2020272,54272,54261,23266,15266,15272.300
08 dic 2020272,00275,47270,08273,64273,64198.800
07 dic 2020271,71273,40268,53271,88271,88196.900
04 dic 2020265,77277,33265,70272,61272,61232.500
03 dic 2020263,79267,78262,79266,84266,84136.800
02 dic 2020268,22268,22263,76265,25265,25169.000
01 dic 2020272,11274,98264,00268,21268,21241.700
30 nov 2020273,72274,91269,01274,10274,10395.400
27 nov 2020264,00272,00261,00271,90271,90150.300
25 nov 2020265,68266,02261,58263,82263,82171.700
24 nov 2020266,44267,66260,50265,67265,67206.700
23 nov 2020268,10271,68265,35266,43266,43240.300
20 nov 2020270,55272,66267,80268,21268,21167.500
19 nov 2020265,66272,30262,52270,61270,61194.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...