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 |
| Sep 26, 2019 | $185.51 | $185.51 | $175.74 | $177.65 | 631 974 |
| Sep 25, 2019 | $186.32 | $186.77 | $181.20 | $185.28 | 366 614 |
| Sep 24, 2019 | $186.02 | $189.28 | $181.29 | $184.35 | 758 508 |
| Sep 23, 2019 | $192.47 | $192.47 | $184.75 | $186.01 | 704 752 |
| Sep 20, 2019 | $193.00 | $196.49 | $191.68 | $192.76 | 1 104 061 |
| Sep 19, 2019 | $191.52 | $193.65 | $189.32 | $192.32 | 381 002 |
| Sep 18, 2019 | $190.06 | $191.37 | $187.23 | $190.67 | 287 782 |
| Sep 17, 2019 | $189.71 | $191.80 | $188.33 | $190.54 | 345 660 |
| Sep 16, 2019 | $185.00 | $191.66 | $182.58 | $190.54 | 604 005 |
| Sep 13, 2019 | $188.18 | $190.59 | $186.27 | $186.41 | 509 537 |
| Sep 12, 2019 | $191.58 | $193.53 | $183.90 | $188.02 | 506 753 |
| Sep 11, 2019 | $191.96 | $192.98 | $187.59 | $191.07 | 484 850 |
| Sep 10, 2019 | $186.00 | $192.99 | $185.22 | $191.82 | 646 952 |
| Sep 09, 2019 | $190.16 | $190.16 | $183.08 | $186.81 | 429 444 |
| Sep 06, 2019 | $191.00 | $192.38 | $188.35 | $189.43 | 271 103 |
| Sep 05, 2019 | $185.07 | $191.02 | $182.82 | $190.25 | 403 144 |
| Sep 04, 2019 | $185.84 | $186.99 | $180.00 | $183.38 | 458 245 |
| Sep 03, 2019 | $192.08 | $192.47 | $182.05 | $183.64 | 647 246 |
| Aug 30, 2019 | $193.50 | $194.35 | $191.34 | $193.07 | 397 103 |
| Aug 29, 2019 | $192.00 | $194.37 | $190.00 | $192.01 | 409 282 |
| Aug 28, 2019 | $189.88 | $194.22 | $189.31 | $191.20 | 525 775 |
| Aug 27, 2019 | $191.46 | $193.04 | $188.86 | $190.06 | 355 181 |
| Aug 26, 2019 | $190.81 | $193.24 | $188.05 | $190.44 | 358 577 |
| Aug 23, 2019 | $194.60 | $195.65 | $188.68 | $189.59 | 478 153 |
| Aug 22, 2019 | $197.30 | $200.00 | $194.80 | $195.44 | 373 989 |
