ABMD: Abiomed Inc.

As of Wednesday, December 21st, 2022

$ 381.02

+0.23 +0.06%

Open: 380.78
High: 381.28
Low: 380.51
Volume: 20,579,486
Previous Close on Tuesday, December 20th, 2022

$ 380.79

-0.51 -0.13%

Open: 381.21
High: 381.30
Low: 380.50
Volume: 2,401,115
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-21 380.78 381.28 380.51 381.02 20,579,486 +0.23 +0.06
2022-12-20 381.21 381.30 380.50 380.79 2,401,115 -0.51 -0.13
2022-12-19 381.25 381.69 381.18 381.30 1,365,881 +0.30 +0.08
2022-12-16 380.75 381.45 380.75 381.00 1,538,409 +0.84 +0.22
2022-12-15 380.12 380.50 380.11 380.16 816,389 +0.05 +0.01
2022-12-14 380.45 380.59 380.10 380.11 1,411,430 -0.19 -0.05
2022-12-13 380.29 381.03 380.10 380.30 4,511,832 +0.29 +0.08
2022-12-12 380.99 380.99 379.98 380.01 1,317,699 -0.74 -0.19
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ABMD

Abiomed Inc.

381.02 +0.23 +0.06 20,579,486