ABMD stock price (quote)

$167.22 1.47% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the ABMD stock was $167.22. This is 1.47% more than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 3.00% from a day low at $163.20 to a day high of $168.09.

ABMD Stock Price Summary

  • 30 day high of the ABMD stock price was $199.26 and low was $162.55.
  • 90 day high was $218.95 and low was $155.77.
  • 52 week high for ABIOMED - $364.31 and low - $155.02.
Friday February 14, 2020 Change 1.47% Price $167.22
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical ABIOMED prices

Date Open High Low Close Volume
2020-02-14 $165.00 $168.09 $163.20 $167.22 621544
2020-02-13 $167.80 $167.86 $162.55 $164.80 1268744
2020-02-12 $169.09 $172.35 $166.25 $166.94 1713222
2020-02-11 $175.50 $179.25 $172.70 $175.82 836828
2020-02-10 $187.19 $187.74 $172.50 $174.08 1416025
2020-02-07 $193.92 $194.00 $184.00 $186.91 1022719
2020-02-06 $175.41 $199.26 $171.15 $196.01 1625521
2020-02-05 $192.74 $194.33 $188.62 $190.73 870818
2020-02-04 $187.81 $192.72 $186.25 $190.90 526437
2020-02-03 $186.45 $190.09 $184.85 $185.95 509292
2020-01-31 $186.34 $188.83 $183.44 $186.29 430286
2020-01-30 $187.70 $189.40 $183.66 $186.85 502787
2020-01-29 $186.00 $192.63 $185.34 $188.85 710109
2020-01-28 $182.26 $187.12 $181.61 $187.01 574483
2020-01-27 $179.11 $183.72 $178.00 $181.45 558562
2020-01-24 $185.14 $187.50 $181.56 $182.98 553460
2020-01-23 $184.24 $185.00 $181.33 $184.46 617293
2020-01-22 $189.38 $191.79 $183.93 $184.42 813380
2020-01-21 $182.58 $192.75 $180.74 $189.91 1054757
2020-01-17 $180.77 $184.95 $179.39 $181.28 1023412
2020-01-16 $178.80 $184.16 $178.30 $181.44 896367
2020-01-15 $173.58 $178.33 $171.65 $177.92 1361620
2020-01-14 $170.18 $174.77 $169.00 $172.73 1060297
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
Exchanges: NASDAQ | NYSE | XLON | AMS | TSX | BRU | OMXH | OMX | OMXI | OMXC | PAR | SIX

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 10 000+ 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

Trade ABMD Now With a Broker

Zacks Trade
Plus500
eToro