NASDAQ:ABMD
Delisted
ABIOMED Stock Price (Quote)
$381.02
+0 (+0%)
At Close: Mar 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $381.02 | $381.02 | Monday, 20th Mar 2023 ABMD stock ended at $381.02. During the day the stock fluctuated 0% from a day low at $381.02 to a day high of $381.02. |
| 90 days | $380.50 | $381.30 | |
| 52 weeks | $219.85 | $381.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2020 | $147.40 | $155.31 | $147.00 | $149.17 | 677 480 |
| Mar 25, 2020 | $144.01 | $152.00 | $140.02 | $146.89 | 468 124 |
| Mar 24, 2020 | $136.39 | $146.67 | $134.44 | $143.67 | 738 651 |
| Mar 23, 2020 | $132.39 | $134.74 | $119.01 | $132.34 | 1 294 407 |
| Mar 20, 2020 | $142.13 | $143.87 | $130.01 | $130.51 | 847 184 |
| Mar 19, 2020 | $142.41 | $145.95 | $135.46 | $140.51 | 939 529 |
| Mar 18, 2020 | $136.02 | $146.91 | $132.50 | $146.55 | 967 814 |
| Mar 17, 2020 | $145.20 | $148.42 | $134.49 | $145.25 | 1 135 543 |
| Mar 16, 2020 | $132.13 | $148.45 | $132.13 | $142.44 | 1 226 714 |
| Mar 13, 2020 | $141.98 | $142.99 | $136.43 | $142.82 | 1 044 525 |
| Mar 12, 2020 | $143.07 | $149.43 | $135.77 | $136.97 | 1 051 719 |
| Mar 11, 2020 | $161.68 | $161.68 | $149.17 | $151.13 | 1 032 121 |
| Mar 10, 2020 | $160.05 | $165.50 | $155.38 | $164.73 | 913 897 |
| Mar 09, 2020 | $148.50 | $159.05 | $147.07 | $156.37 | 1 035 694 |
| Mar 06, 2020 | $152.04 | $158.17 | $150.89 | $157.08 | 734 453 |
| Mar 05, 2020 | $152.58 | $154.78 | $150.00 | $154.51 | 597 000 |
| Mar 04, 2020 | $151.81 | $154.60 | $148.70 | $154.23 | 559 001 |
| Mar 03, 2020 | $154.56 | $158.75 | $148.01 | $149.18 | 731 077 |
| Mar 02, 2020 | $151.09 | $155.49 | $148.03 | $155.10 | 743 205 |
| Feb 28, 2020 | $150.00 | $153.39 | $147.28 | $150.26 | 1 039 036 |
| Feb 27, 2020 | $150.10 | $159.18 | $149.07 | $153.97 | 847 543 |
| Feb 26, 2020 | $159.58 | $161.27 | $154.01 | $154.09 | 794 777 |
| Feb 25, 2020 | $167.00 | $167.00 | $157.89 | $158.80 | 675 245 |
| Feb 24, 2020 | $163.88 | $166.27 | $160.73 | $165.29 | 746 215 |
| Feb 21, 2020 | $167.39 | $168.02 | $164.87 | $166.74 | 458 197 |
