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 |
| Feb 20, 2020 | $169.13 | $169.18 | $165.17 | $168.08 | 696 299 |
| Feb 19, 2020 | $170.14 | $171.21 | $167.66 | $167.90 | 618 042 |
| Feb 18, 2020 | $167.22 | $170.91 | $166.51 | $169.00 | 625 783 |
| Feb 14, 2020 | $165.00 | $168.09 | $163.20 | $167.22 | 621 544 |
| Feb 13, 2020 | $167.80 | $167.86 | $162.55 | $164.80 | 1 268 744 |
| Feb 12, 2020 | $169.09 | $172.35 | $166.25 | $166.94 | 1 713 222 |
| Feb 11, 2020 | $175.50 | $179.25 | $172.70 | $175.82 | 836 828 |
| Feb 10, 2020 | $187.19 | $187.74 | $172.50 | $174.08 | 1 416 025 |
| Feb 07, 2020 | $193.92 | $194.00 | $184.00 | $186.91 | 1 022 719 |
| Feb 06, 2020 | $175.41 | $199.26 | $171.15 | $196.01 | 1 625 521 |
| Feb 05, 2020 | $192.74 | $194.33 | $188.62 | $190.73 | 870 818 |
| Feb 04, 2020 | $187.81 | $192.72 | $186.25 | $190.90 | 526 437 |
| Feb 03, 2020 | $186.45 | $190.09 | $184.85 | $185.95 | 509 292 |
| Jan 31, 2020 | $186.34 | $188.83 | $183.44 | $186.29 | 430 286 |
| Jan 30, 2020 | $187.70 | $189.40 | $183.66 | $186.85 | 502 787 |
| Jan 29, 2020 | $186.00 | $192.63 | $185.34 | $188.85 | 710 109 |
| Jan 28, 2020 | $182.26 | $187.12 | $181.61 | $187.01 | 574 483 |
| Jan 27, 2020 | $179.11 | $183.72 | $178.00 | $181.45 | 558 562 |
| Jan 24, 2020 | $185.14 | $187.50 | $181.56 | $182.98 | 553 460 |
| Jan 23, 2020 | $184.24 | $185.00 | $181.33 | $184.46 | 617 293 |
| Jan 22, 2020 | $189.38 | $191.79 | $183.93 | $184.42 | 813 380 |
| Jan 21, 2020 | $182.58 | $192.75 | $180.74 | $189.91 | 1 054 757 |
| Jan 17, 2020 | $180.77 | $184.95 | $179.39 | $181.28 | 1 023 412 |
| Jan 16, 2020 | $178.80 | $184.16 | $178.30 | $181.44 | 896 367 |
| Jan 15, 2020 | $173.58 | $178.33 | $171.65 | $177.92 | 1 361 620 |
