Hot penny stocks... don't get burned
   

Historical Prices for Abiomed, Inc (ABMD)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for ABIOMED Inc. (ABMD) 
$ 16.65      -0.19 (-1.13%) Volume: 0 4:00 PM EDT Sep 5, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
9/5/08 16.84 16.91 16.40 16.65 256,551 -0.19 -1.13%
9/4/08 17.95 18.00 16.80 16.84 722,301 -1.16 -6.44%
9/3/08 17.88 18.01 17.66 18.00 220,938 0.11  0.61%
9/2/08 18.25 18.37 17.60 17.89 273,498 -0.13 -0.72%
8/29/08 18.03 18.09 17.74 18.02 469,462 -0.07 -0.39%
8/28/08 17.97 18.19 17.75 18.09 463,624 0.19  1.06%
8/27/08 17.77 18.10 17.74 17.90 290,525 0.15  0.85%
8/26/08 17.81 18.00 17.51 17.75 252,818 -0.23 -1.28%
8/25/08 18.14 18.29 17.92 17.98 239,845 -0.22 -1.21%
8/22/08 18.10 18.34 17.95 18.20 274,472 0.22  1.22%
8/21/08 18.22 18.25 17.93 17.98 220,725 -0.11 -0.61%
8/20/08 18.11 18.31 17.80 18.09 441,524 0.01  0.06%
8/19/08 17.77 18.33 17.75 18.08 1,042,417 -0.81 -4.29%
8/18/08 19.00 19.10 18.71 18.89 132,980 -0.15 -0.79%
8/15/08 18.99 19.15 18.58 19.04 278,467 0.19  1.01%
8/14/08 18.59 19.0399 18.59 18.85 383,508 0.22  1.18%
8/13/08 18.46 18.82 18.38 18.63 426,539 0.30  1.64%
8/12/08 18.61 18.64 17.96 18.33 300,042 -0.61 -3.22%
8/11/08 19.24 19.49 18.88 18.94 314,468 -0.34 -1.76%
8/8/08 19.45 19.91 19.20 19.28 386,992 -0.23 -1.18%
8/7/08 18.72 19.68 18.47 19.51 583,602 -0.31 -1.56%
8/6/08 19.16 19.89 19.06 19.82 963,321 0.76  3.99%
8/5/08 17.90 19.12 17.70 19.06 653,919 1.35  7.62%
8/4/08 17.39 17.91 17.33 17.71 241,829 0.28  1.61%
8/1/08 17.69 17.69 17.20 17.43 235,675 -0.30 -1.69%
7/31/08 17.49 18.00 17.18 17.73 520,360 0.12  0.68%
7/30/08 18.49 18.55 16.89 17.61 577,757 -0.76 -4.14%
7/29/08 19.32 19.63 18.25 18.37 404,806 -0.94 -4.87%
7/28/08 19.85 19.86 19.15 19.31 247,466 -0.65 -3.26%
7/25/08 19.41 20.07 19.18 19.96 315,524 0.74  3.85%
7/24/08 19.13 19.58 18.97 19.22 194,445 0.18  0.95%
7/23/08 19.37 19.50 18.81 19.04 194,823 -0.05 -0.26%
7/22/08 18.27 19.10 18.27 19.09 198,097 0.73  3.98%
7/21/08 18.47 18.47 17.71 18.36 147,639 -0.07 -0.38%
7/18/08 18.90 19.01 18.20 18.43 146,941 -0.48 -2.54%
7/17/08 18.75 19.10 18.69 18.91 197,377 0.24  1.29%
7/16/08 18.17 18.91 17.967 18.67 227,312 0.55  3.04%
7/15/08 17.95 18.39 17.95 18.12 227,462 0.10  0.55%
7/14/08 18.39 18.39 17.96 18.02 191,451 -0.17 -0.93%
7/11/08 18.39 18.65 17.97 18.19 221,705 -0.29 -1.57%
7/10/08 17.94 18.97 17.80 18.48 282,577 0.48  2.67%
7/9/08 17.88 18.26 17.85 18.00 175,786 0.09  0.50%
7/8/08 17.71 18.07 17.55 17.91 278,477 0.26  1.47%
7/7/08 18.00 18.32 17.30 17.65 256,876 -0.27 -1.51%
7/3/08 17.81 17.96 17.18 17.92 228,976 0.12  0.67%
7/2/08 17.47 18.00 17.30 17.80 323,889 0.29  1.66%
7/1/08 17.51 17.60 17.26 17.51 365,885 -0.24 -1.35%
6/30/08 18.30 18.58 17.74 17.75 264,108 -0.55 -3.01%
6/27/08 18.21 18.42 17.92 18.30 602,970 0.01  0.05%
6/26/08 18.65 19.21 18.29 18.29 252,742 -0.44 -2.35%
6/25/08 18.01 19.07 18.01 18.73 318,090 0.73  4.06%
6/24/08 18.34 18.65 18.00 18.00 207,285 -0.58 -3.12%
6/23/08 18.69 19.08 18.35 18.58 194,288 -0.03 -0.16%
6/20/08 18.46 18.70 18.14 18.61 484,208 -0.09 -0.48%
6/19/08 18.97 19.14 18.66 18.70 285,854 -0.38 -1.99%
6/18/08 19.39 19.80 18.67 19.08 400,321 -0.06 -0.31%
6/17/08 19.80 20.00 18.96 19.14 437,088 -0.66 -3.33%
6/16/08 18.50 19.96 18.35 19.80 508,407 1.42  7.73%
6/13/08 18.16 18.45 17.90 18.38 338,114 0.38  2.11%
6/12/08 17.98 18.25 17.90 18.00 320,980 0.20  1.12%
6/11/08 17.95 18.11 17.79 17.80 335,607 -0.23 -1.28%
6/10/08 17.50 18.07 17.32 18.03 449,103 0.10  0.56%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for ABMD stock. Download ABMD report.
Research Report
Get the full report for FREE
Date:Sep 2, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download ABMD report
  
Example preview: Research report for Abiomed, Inc (ABMD) Research report for Abiomed, Inc (ABMD) Research report for Abiomed, Inc (ABMD) Research report for Abiomed, Inc (ABMD)
   
   
   
Attention: Please help us to improve our services by answering the following poll:



Please Leave a comment to tell us how you think we can improve our services.

Your message:
   
   
   
   

SPKL shot up 21%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Abiomed, Inc