ABMD stock price (quote)

$184.34 3.51% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ABMD stock was $184.34. This is 3.51% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 9.88% from a day low at $172.09 to a day high of $189.09.

Quick summary:

  • 30 day high of the ABMD stock price was $227.28 and low was $170.58.
  • 90 day high was $227.28 and low was $155.02.
  • 52 week high for ABIOMED - $364.31 and low - $155.02.
Tuesday November 19, 2019 Change 3.51% Price $184.34
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical ABIOMED prices

Date Open High Low Close Volume
2019-11-19 $179.19 $189.09 $172.09 $184.34 2331552
2019-11-18 $216.85 $218.95 $177.54 $178.09 3284393
2019-11-15 $221.82 $224.36 $220.00 $223.23 305112
2019-11-14 $219.77 $222.79 $217.75 $220.95 294382
2019-11-13 $221.98 $223.73 $218.91 $220.01 410849
2019-11-12 $220.40 $227.28 $218.36 $223.54 552824
2019-11-11 $217.84 $221.32 $216.91 $220.08 490881
2019-11-08 $218.02 $219.99 $214.40 $219.62 385643
2019-11-07 $216.07 $221.85 $215.84 $219.13 528071
2019-11-06 $217.49 $217.89 $213.25 $214.61 566735
2019-11-05 $220.23 $220.46 $214.50 $217.54 579692
2019-11-04 $218.08 $220.55 $214.11 $220.42 764745
2019-11-01 $207.50 $216.98 $203.18 $216.79 1059508
2019-10-31 $189.16 $210.76 $187.50 $207.58 2406165
2019-10-30 $184.07 $184.48 $177.75 $181.77 1031229
2019-10-29 $181.32 $186.60 $180.51 $184.95 1017500
2019-10-28 $183.76 $186.26 $180.36 $183.91 527536
2019-10-25 $180.48 $183.70 $179.46 $182.34 438637
2019-10-24 $178.86 $183.20 $177.90 $179.96 551844
2019-10-23 $171.74 $184.17 $170.62 $178.73 765921
2019-10-22 $176.68 $177.53 $170.58 $170.83 450612
2019-10-21 $177.03 $177.91 $175.30 $175.97 568755
2019-10-18 $177.22 $178.86 $172.43 $175.30 404553
2019-10-17 $179.03 $179.10 $176.20 $176.52 450485
2019-10-16 $177.27 $180.19 $175.67 $178.67 440447
2019-10-15 $177.14 $179.70 $175.64 $177.87 608295
2019-10-14 $169.58 $177.50 $169.30 $176.51 814758
2019-10-11 $164.10 $173.22 $163.73 $169.64 647077
2019-10-10 $159.12 $162.58 $155.02 $162.34 1108450
2019-10-09 $160.10 $161.15 $157.47 $159.31 792727
2019-10-08 $163.50 $164.38 $158.45 $159.49 811785
2019-10-07 $167.02 $169.67 $164.31 $164.43 524905
2019-10-04 $168.57 $170.98 $167.98 $169.25 473266
2019-10-03 $162.90 $167.04 $159.40 $167.03 761276
2019-10-02 $168.63 $169.07 $163.22 $163.39 684929
2019-10-01 $177.89 $180.81 $169.85 $170.21 699365
2019-09-30 $175.79 $180.43 $174.00 $177.89 624474
2019-09-27 $179.31 $179.39 $174.44 $175.89 589637
2019-09-26 $185.51 $185.51 $175.74 $177.65 631974
2019-09-25 $186.32 $186.77 $181.20 $185.28 366614
2019-09-24 $186.02 $189.28 $181.29 $184.35 758508
2019-09-23 $192.47 $192.47 $184.75 $186.01 704752
2019-09-20 $193.00 $196.49 $191.68 $192.76 1104061
2019-09-19 $191.52 $193.65 $189.32 $192.32 381002
2019-09-18 $190.06 $191.37 $187.23 $190.67 287782
2019-09-17 $189.71 $191.80 $188.33 $190.54 345660
2019-09-16 $185.00 $191.66 $182.58 $190.54 604005
2019-09-13 $188.18 $190.59 $186.27 $186.41 509537
2019-09-12 $191.58 $193.53 $183.90 $188.02 506753
2019-09-11 $191.96 $192.98 $187.59 $191.07 484850
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT