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

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ABMD

Abiomed Inc.

381.02 +0.23 +0.06 20,579,486