Weaker Buy Today ABMD ranks #780 as BUY CANDIDATE. Stronger Buy
Today ABMD ranks #780 as BUY CANDIDATE.

ABMD stock ABIOMED

ABMD stock
ABIOMED

ABMD stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ABMD stock was $333.74. This is 1.04% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 3.27% from a day low at $326.50 to a day high of $337.16.

30 day high of the ABMD stock price was $342.97 and low was $274.02.
90 day high was $427.70 and low was $274.02.
52 week high for the ABIOMED - $459.75 and low - $219.13.

Historical ABIOMED prices

Date Open High Low Close Volume
2019-01-18 $335.20 $337.16 $326.50 $333.74 414941
2019-01-17 $324.06 $332.94 $324.06 $330.32 292943
2019-01-16 $326.06 $332.93 $323.29 $324.13 465878
2019-01-15 $316.62 $327.57 $316.62 $325.61 356671
2019-01-14 $321.90 $322.00 $314.06 $315.25 320144
2019-01-11 $332.77 $334.20 $320.52 $323.80 479267
2019-01-10 $334.10 $340.87 $322.77 $335.13 496776
2019-01-09 $324.74 $342.97 $322.10 $336.40 607843
2019-01-08 $318.45 $323.10 $312.22 $318.42 546255
2019-01-07 $313.50 $315.50 $305.56 $314.80 711270
2019-01-04 $305.31 $321.48 $304.98 $313.44 625234
2019-01-03 $307.25 $311.74 $293.66 $302.29 662661
2019-01-02 $315.94 $320.71 $307.03 $309.96 588781
2018-12-31 $320.30 $329.91 $320.30 $325.04 476765
2018-12-28 $317.47 $324.78 $314.00 $318.17 486938
2018-12-27 $302.92 $315.91 $300.05 $315.67 654216
2018-12-26 $282.00 $307.81 $282.00 $307.44 536278
2018-12-24 $286.04 $286.76 $274.02 $281.08 340737
2018-12-21 $283.79 $294.04 $283.31 $290.29 1095733
2018-12-20 $296.14 $303.21 $275.48 $284.28 875396
2018-12-19 $305.00 $314.66 $290.45 $296.14 643495
2018-12-18 $305.11 $306.75 $299.14 $304.80 531443
2018-12-17 $312.57 $312.57 $295.41 $298.77 746927
2018-12-14 $313.63 $323.93 $312.03 $316.19 348568
2018-12-13 $332.42 $338.21 $317.26 $319.72 437361
2018-12-12 $335.00 $341.09 $330.32 $330.69 376924
2018-12-11 $330.00 $330.80 $322.60 $328.13 391422
2018-12-10 $317.90 $326.79 $312.46 $323.66 436004
2018-12-07 $331.56 $333.00 $315.05 $317.52 437970
2018-12-06 $318.00 $333.26 $310.58 $332.98 499568
2018-12-04 $340.83 $343.20 $321.90 $327.18 585864
2018-12-03 $339.62 $344.99 $333.21 $343.45 571383
2018-11-30 $334.36 $335.98 $329.04 $332.68 507026
2018-11-29 $331.65 $335.42 $327.00 $331.99 503276
2018-11-28 $316.64 $335.99 $316.46 $335.22 707011
2018-11-27 $309.30 $318.53 $304.56 $313.95 1085926
2018-11-26 $301.40 $312.27 $295.20 $311.15 722723
2018-11-23 $299.88 $305.70 $298.25 $299.41 224642
2018-11-21 $306.62 $315.14 $300.41 $301.60 475757
2018-11-20 $288.92 $307.92 $280.83 $302.29 963703
2018-11-19 $316.03 $316.32 $293.73 $299.83 949925
2018-11-16 $318.04 $332.15 $315.38 $319.78 749270
2018-11-15 $310.58 $324.27 $301.12 $320.78 931333
2018-11-14 $333.30 $335.16 $309.83 $312.56 1152816
2018-11-13 $342.40 $351.74 $329.30 $330.63 783285
2018-11-12 $388.99 $388.99 $330.01 $337.86 1692008
2018-11-09 $413.32 $413.32 $395.64 $405.17 527164
2018-11-08 $409.80 $420.18 $404.01 $413.85 436312
2018-11-07 $410.00 $427.70 $402.00 $412.10 810503
2018-11-06 $392.78 $399.58 $381.84 $389.85 440528

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank