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 |
| Dec 06, 2019 | $191.08 | $192.11 | $187.40 | $189.22 | 471 075 |
| Dec 05, 2019 | $194.04 | $195.46 | $188.71 | $189.07 | 381 702 |
| Dec 04, 2019 | $193.24 | $194.56 | $188.65 | $193.89 | 421 646 |
| Dec 03, 2019 | $190.31 | $193.10 | $188.31 | $191.15 | 458 351 |
| Dec 02, 2019 | $196.27 | $197.87 | $189.52 | $192.22 | 550 141 |
| Nov 29, 2019 | $196.51 | $200.97 | $195.17 | $196.18 | 371 703 |
| Nov 27, 2019 | $194.97 | $202.87 | $194.28 | $196.79 | 741 797 |
| Nov 26, 2019 | $187.62 | $195.05 | $186.00 | $194.26 | 1 113 344 |
| Nov 25, 2019 | $182.00 | $188.89 | $181.22 | $187.57 | 700 696 |
| Nov 22, 2019 | $188.13 | $190.81 | $180.88 | $182.00 | 800 148 |
| Nov 21, 2019 | $185.52 | $188.00 | $178.74 | $186.66 | 767 791 |
| Nov 20, 2019 | $184.34 | $192.01 | $184.34 | $185.25 | 1 145 050 |
| Nov 19, 2019 | $179.19 | $189.09 | $172.09 | $184.34 | 2 331 552 |
| Nov 18, 2019 | $216.85 | $218.95 | $177.54 | $178.09 | 3 284 393 |
| Nov 15, 2019 | $221.82 | $224.36 | $220.00 | $223.23 | 305 112 |
| Nov 14, 2019 | $219.77 | $222.79 | $217.75 | $220.95 | 294 382 |
| Nov 13, 2019 | $221.98 | $223.73 | $218.91 | $220.01 | 410 849 |
| Nov 12, 2019 | $220.40 | $227.28 | $218.36 | $223.54 | 552 824 |
| Nov 11, 2019 | $217.84 | $221.32 | $216.91 | $220.08 | 490 881 |
| Nov 08, 2019 | $218.02 | $219.99 | $214.40 | $219.62 | 385 643 |
| Nov 07, 2019 | $216.07 | $221.85 | $215.84 | $219.13 | 528 071 |
| Nov 06, 2019 | $217.49 | $217.89 | $213.25 | $214.61 | 566 735 |
| Nov 05, 2019 | $220.23 | $220.46 | $214.50 | $217.54 | 579 692 |
| Nov 04, 2019 | $218.08 | $220.55 | $214.11 | $220.42 | 764 745 |
| Nov 01, 2019 | $207.50 | $216.98 | $203.18 | $216.79 | 1 059 508 |
