VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ABMD stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ABMD stock price was $285.77 and low was $181.02.
  • 90 day high was $285.77 and low was $181.02.
  • 52 week high for ABIOMED - $459.75 and low - $181.02.

Historical ABIOMED prices

Date Open High Low Close Volume
2019-08-22 $197.30 $200.00 $194.80 $195.44 373057
2019-08-21 $192.86 $197.68 $192.86 $195.84 436314
2019-08-20 $192.97 $200.43 $192.17 $192.63 478301
2019-08-19 $195.00 $195.00 $190.22 $192.31 467583
2019-08-16 $192.64 $194.47 $191.84 $193.01 484436
2019-08-15 $190.92 $193.15 $190.27 $192.06 663634
2019-08-14 $194.03 $197.68 $189.73 $190.13 566054
2019-08-13 $189.36 $198.07 $189.32 $197.15 664874
2019-08-12 $188.67 $193.42 $187.43 $191.72 511851
2019-08-09 $191.30 $196.47 $189.90 $191.00 499682
2019-08-08 $190.23 $192.94 $181.02 $191.70 1303923
2019-08-07 $198.95 $199.10 $189.63 $189.93 1098507
2019-08-06 $205.80 $209.25 $197.05 $200.48 785014
2019-08-05 $207.18 $212.75 $201.49 $204.53 1519763
2019-08-02 $197.97 $204.82 $197.01 $200.62 1230515
2019-08-01 $222.70 $224.99 $197.81 $204.87 4245546
2019-07-31 $280.37 $285.77 $276.05 $278.56 568943
2019-07-30 $273.87 $279.52 $273.61 $279.23 391176
2019-07-29 $271.98 $276.46 $267.59 $275.93 374218
2019-07-26 $274.26 $275.11 $271.02 $272.66 283092
2019-07-25 $275.23 $275.33 $269.36 $272.21 386902
2019-07-24 $265.28 $276.03 $264.70 $275.94 459017
2019-07-23 $265.26 $266.66 $261.29 $264.67 388203
2019-07-22 $260.70 $270.25 $260.70 $263.97 414406
2019-07-19 $264.08 $266.86 $260.31 $260.47 247615
2019-07-18 $259.03 $263.40 $259.03 $262.77 307168
2019-07-17 $254.34 $261.55 $254.34 $260.06 368978
2019-07-16 $261.88 $261.99 $253.40 $253.75 375642
2019-07-15 $263.19 $265.66 $258.08 $260.58 352671
2019-07-12 $264.50 $265.48 $257.25 $262.69 400123
2019-07-11 $257.96 $266.54 $256.01 $266.09 451415
2019-07-10 $257.67 $262.15 $255.56 $255.81 388206
2019-07-09 $256.11 $258.97 $253.45 $257.30 365797
2019-07-08 $261.03 $262.42 $254.83 $257.78 351286
2019-07-05 $260.31 $262.66 $257.63 $261.47 335475
2019-07-03 $262.16 $264.42 $260.16 $261.33 186442
2019-07-02 $265.91 $268.32 $260.35 $261.49 356924
2019-07-01 $263.09 $275.00 $262.74 $265.02 776952
2019-06-28 $256.63 $260.59 $253.76 $260.49 480850
2019-06-27 $253.97 $257.54 $253.00 $254.93 302312
2019-06-26 $256.45 $259.82 $251.00 $251.62 397261
2019-06-25 $254.00 $260.59 $253.17 $257.06 533895
2019-06-24 $256.06 $259.29 $252.50 $253.17 530671
2019-06-21 $260.00 $261.45 $255.51 $256.04 631458
2019-06-20 $258.04 $262.49 $253.20 $260.33 443073
2019-06-19 $257.85 $258.39 $252.57 $256.30 465948
2019-06-18 $258.12 $262.67 $256.24 $256.47 442388
2019-06-17 $251.64 $259.27 $250.22 $256.15 434968
2019-06-14 $255.38 $256.05 $249.52 $250.96 470149
2019-06-13 $253.72 $256.98 $251.28 $255.53 511292

Will ABMD stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT