ABMD stock price (quote)

$181.44 1.98% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ABMD stock was $181.44. This is 1.98% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 3.29% from a day low at $178.30 to a day high of $184.16.

Quick summary:

  • 30 day high of the ABMD stock price was $195.49 and low was $155.77.
  • 90 day high was $227.28 and low was $155.77.
  • 52 week high for ABIOMED - $364.31 and low - $155.02.
Thursday January 16, 2020 Change 1.98% Price $181.44
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ABIOMED prices

Date Open High Low Close Volume
2020-01-16 $178.80 $184.16 $178.30 $181.44 889140
2020-01-15 $173.58 $178.33 $171.65 $177.92 1359025
2020-01-14 $170.18 $174.77 $169.00 $172.73 1047715
2020-01-13 $166.50 $169.98 $155.77 $168.10 3968041
2020-01-10 $190.60 $195.49 $185.33 $189.06 1488312
2020-01-09 $180.19 $183.80 $179.25 $183.60 975770
2020-01-08 $178.38 $180.73 $174.29 $178.69 1122415
2020-01-07 $178.83 $182.44 $177.19 $180.35 991684
2020-01-06 $166.53 $179.42 $166.02 $179.04 1505640
2020-01-03 $166.83 $169.32 $165.24 $166.82 743600
2020-01-02 $172.51 $173.86 $167.14 $168.81 734182
2019-12-31 $167.33 $171.19 $167.26 $170.59 767280
2019-12-30 $169.69 $170.70 $166.08 $167.29 616313
2019-12-27 $171.73 $172.36 $169.16 $169.27 354328
2019-12-26 $172.58 $175.25 $169.41 $171.01 456255
2019-12-24 $171.33 $174.40 $171.25 $172.30 387030
2019-12-23 $164.09 $170.84 $161.67 $170.44 1081060
2019-12-20 $168.80 $168.80 $162.25 $162.89 2022308
2019-12-19 $172.09 $174.75 $165.13 $169.43 1565400
2019-12-18 $179.85 $181.10 $176.69 $177.01 370141
2019-12-17 $176.30 $179.46 $172.50 $178.93 623150
2019-12-16 $179.09 $179.99 $172.28 $176.31 798507
2019-12-13 $179.15 $183.13 $175.25 $181.85 489476
2019-12-12 $179.27 $181.77 $177.14 $179.15 624058
2019-12-11 $179.53 $181.89 $178.05 $178.87 478841
2019-12-10 $182.16 $185.02 $178.05 $179.75 611680
2019-12-09 $189.30 $189.83 $179.54 $181.69 746293
2019-12-06 $191.08 $192.11 $187.40 $189.22 471075
2019-12-05 $194.04 $195.46 $188.71 $189.07 381702
2019-12-04 $193.24 $194.56 $188.65 $193.89 421646
2019-12-03 $190.31 $193.10 $188.31 $191.15 458351
2019-12-02 $196.27 $197.87 $189.52 $192.22 550141
2019-11-29 $196.51 $200.97 $195.17 $196.18 371703
2019-11-27 $194.97 $202.87 $194.28 $196.79 741797
2019-11-26 $187.62 $195.05 $186.00 $194.26 1113344
2019-11-25 $182.00 $188.89 $181.22 $187.57 700696
2019-11-22 $188.13 $190.81 $180.88 $182.00 800148
2019-11-21 $185.52 $188.00 $178.74 $186.66 767791
2019-11-20 $184.34 $192.01 $184.34 $185.25 1145050
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT