Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Abiomed, Inc (ABMD)

Watch the video to learn about the probability of Abiomed, Inc (ABMD) Chart Signal as of May 25 2013

Hotstocked Precision will calculate the probabilities of Abiomed, Inc (ABMD)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for ABIOMED Inc. (ABMD)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	21.72	22.02	21.40	21.98	339,568	0.26	1.20%	21.98	7.35 m	2,329
05/23/13	21.64	21.78	21.39	21.72	610,865	-0.11	-0.50%	21.72	13.2 m	3,862
05/22/13	23.04	23.15	21.75	21.83	449,352	-1.14	-4.96%	21.83	10 m	3,257
05/21/13	23.18	23.18	22.83	22.97	327,328	-0.14	-0.61%	22.97	7.52 m	2,474
05/20/13	23.31	23.40	23.02	23.11	379,381	-0.215	-0.92%	23.11	8.8 m	2,349
05/17/13	23.23	23.50	23.11	23.325	417,027	0.215	0.93%	23.325	9.72 m	2,307
05/16/13	23.11	23.22	22.96	23.11	445,475	-0.11	-0.47%	23.11	10.29 m	1,563
05/15/13	22.98	23.27	22.43	23.22	342,956	0.07	0.30%	23.22	7.93 m	2,150
05/14/13	23.30	23.4799	23.02	23.15	540,167	-0.24	-1.03%	23.15	12.55 m	2,952
05/13/13	22.30	23.48	22.23	23.39	670,264	0.99	4.42%	23.39	15.49 m	3,103
05/10/13	21.38	22.95	21.356	22.40	804,814	1.33	6.31%	22.40	17.94 m	4,414
05/09/13	20.50	21.32	20.41	21.07	630,980	0.68	3.33%	21.07	13.15 m	3,455
05/08/13	19.78	20.41	19.78	20.39	187,498	0.52	2.62%	20.39	3.79 m	1,243
05/07/13	20.05	20.05	19.70	19.87	219,812	-0.12	-0.60%	19.87	4.36 m	1,083
05/06/13	19.48	20.05	19.462	19.99	242,921	0.27	1.37%	19.99	4.84 m	1,725
05/03/13	19.95	20.10	19.685	19.72	534,248	-0.16	-0.80%	19.72	10.6 m	3,136
05/02/13	18.90	20.45	18.78	19.88	1,228,812	1.17	6.25%	19.88	24.43 m	5,972
05/01/13	18.13	18.88	18.12	18.71	629,523	0.24	1.30%	18.71	11.71 m	4,094
04/30/13	18.15	18.53	17.75	18.47	346,768	0.34	1.88%	18.47	6.34 m	2,201
04/29/13	18.00	18.21	17.74	18.13	102,778	0.17	0.95%	18.13	1.86 m	764
04/26/13	17.95	18.14	17.78	17.96	169,128	-0.07	-0.39%	17.96	3.04 m	1,112
04/25/13	17.82	18.25	17.61	18.03	159,451	0.17	0.95%	18.03	2.88 m	1,216
04/24/13	17.99	17.99	17.72	17.86	186,004	-0.10	-0.56%	17.86	3.32 m	1,381
04/23/13	17.88	18.04	17.71	17.96	164,124	0.09	0.50%	17.96	2.94 m	1,297
04/22/13	17.98	18.04	17.41	17.87	221,511	0.05	0.28%	17.87	3.95 m	1,495
04/19/13	17.42	17.92	17.32	17.82	202,924	0.40	2.30%	17.82	3.6 m	1,499
04/18/13	18.00	18.079	17.24	17.42	351,331	-0.32	-1.80%	17.42	6.19 m	2,171
04/17/13	17.75	17.98	17.00	17.74	1,284,227	1.41	8.63%	17.74	22.52 m	7,508
04/16/13	16.46	16.48	16.05	16.33	406,322	0.04	0.25%	16.33	6.63 m	2,049
04/15/13	16.95	16.95	16.09	16.29	413,772	-0.71	-4.18%	16.29	6.81 m	2,378
04/12/13	16.75	17.24	16.75	17.00	305,655	0.199	1.18%	17.00	5.2 m	1,524
04/11/13	16.83	17.00	16.70	16.801	154,868	0.011	0.07%	16.801	2.61 m	1,218
04/10/13	16.57	17.25	16.57	16.79	529,363	0.27	1.63%	16.79	8.92 m	3,651
04/09/13	16.36	16.92	16.13	16.52	583,006	-0.68	-3.95%	16.52	9.62 m	3,111
04/08/13	16.95	17.29	16.69	17.20	251,649	0.25	1.47%	17.20	4.27 m	1,772
04/05/13	16.99	17.08	16.63	16.95	275,944	-0.17	-0.99%	16.95	4.64 m	1,755
04/04/13	17.27	17.29	17.05	17.12	266,787	-0.10	-0.58%	17.12	4.57 m	1,837
04/03/13	17.92	18.02	17.06	17.22	429,638	-0.645	-3.61%	17.22	7.44 m	2,859
04/02/13	18.34	18.64	17.78	17.865	388,040	-0.435	-2.38%	17.865	6.99 m	2,632
04/01/13	18.62	18.87	18.04	18.30	267,381	-0.37	-1.98%	18.30	4.91 m	1,748
03/28/13	18.74	18.92	18.47	18.67	328,833	-0.12	-0.64%	18.67	6.14 m	2,223
03/27/13	18.31	18.84	18.18	18.79	882,304	0.45	2.45%	18.79	16.47 m	3,025
03/26/13	18.04	18.46	17.81	18.34	378,303	0.40	2.23%	18.34	6.92 m	2,873
03/25/13	17.75	17.97	17.63	17.94	318,299	0.33	1.87%	17.94	5.68 m	2,247
03/22/13	17.50	17.61	17.25	17.61	201,496	0.20	1.15%	17.61	3.53 m	1,358
03/21/13	17.39	17.515	17.16	17.41	163,367	-0.01	-0.06%	17.41	2.84 m	1,167
03/20/13	17.75	17.87	17.30	17.42	289,362	-0.16	-0.91%	17.42	5.06 m	1,693
03/19/13	17.64	17.68	17.19	17.58	623,619	0.01	0.06%	17.58	10.83 m	2,102
03/18/13	17.38	17.59	17.13	17.57	323,319	0.08	0.46%	17.57	5.65 m	1,902
03/15/13	17.96	18.0303	17.42	17.49	871,345	-0.54	-3.00%	17.49	15.36 m	3,571
03/14/13	17.89	18.34	17.685	18.03	976,630	0.65	3.74%	18.03	17.55 m	5,059
03/13/13	17.57	17.75	17.28	17.38	350,593	-0.23	-1.31%	17.38	6.11 m	2,761
03/12/13	17.45	17.74	17.40	17.61	527,302	0.14	0.80%	17.61	9.23 m	3,036
03/11/13	16.92	17.53	16.90	17.47	494,625	0.54	3.19%	17.47	8.59 m	3,272
03/08/13	16.81	17.2499	16.68	16.93	658,920	0.19	1.14%	16.93	11.1 m	2,499
03/07/13	16.18	16.74	16.00	16.74	375,522	0.60	3.72%	16.74	6.2 m	2,559
03/06/13	16.37	16.66	16.08	16.14	308,829	-0.24	-1.47%	16.14	5.01 m	1,877
03/05/13	16.00	16.46	15.87	16.38	552,338	0.51	3.21%	16.38	8.95 m	2,077
03/04/13	15.93	16.42	15.72	15.87	476,692	-0.12	-0.75%	15.87	7.6 m	2,714
03/01/13	15.83	16.10	15.80	15.99	334,791	-0.05	-0.31%	15.99	5.34 m	2,530
02/28/13	16.39	16.88	16.0301	16.04	871,902	-0.32	-1.96%	16.04	14.23 m	5,221
02/27/13	15.57	16.57	15.52	16.36	1,390,915	1.29	8.56%	16.36	22.53 m	7,575
02/26/13	15.10	15.52	14.88	15.07	609,755	0.01	0.07%	15.07	9.23 m	4,197
02/25/13	14.73	15.27	14.70	15.06	787,740	0.34	2.31%	15.06	11.87 m	5,445

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.