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 |
| 2022-08-12 | $291.88 | $295.60 | $288.07 | $293.59 | 144 721 |
| 2022-08-11 | $295.85 | $301.23 | $289.54 | $290.93 | 190 203 |
| 2022-08-10 | $289.18 | $293.44 | $287.69 | $293.34 | 192 266 |
| 2022-08-09 | $292.78 | $292.78 | $281.52 | $281.71 | 196 470 |
| 2022-08-08 | $291.16 | $295.87 | $290.93 | $293.77 | 151 628 |
| 2022-08-05 | $287.69 | $293.00 | $284.85 | $291.50 | 237 309 |
| 2022-08-04 | $300.20 | $300.20 | $280.82 | $292.24 | 390 429 |
| 2022-08-03 | $294.88 | $303.37 | $294.11 | $301.46 | 307 272 |
| 2022-08-02 | $291.06 | $299.09 | $290.46 | $293.63 | 330 323 |
| 2022-08-01 | $287.85 | $295.69 | $287.85 | $291.90 | 213 973 |
| 2022-07-29 | $290.93 | $293.74 | $287.06 | $293.01 | 245 791 |
| 2022-07-28 | $287.05 | $292.60 | $280.44 | $292.20 | 169 894 |
| 2022-07-27 | $279.73 | $287.17 | $279.28 | $285.18 | 280 966 |
| 2022-07-26 | $279.54 | $281.76 | $276.98 | $278.51 | 235 538 |
| 2022-07-25 | $281.70 | $283.98 | $278.27 | $280.44 | 194 936 |
| 2022-07-22 | $285.16 | $286.31 | $279.12 | $281.70 | 216 687 |
| 2022-07-21 | $276.16 | $285.09 | $275.11 | $284.81 | 222 994 |
| 2022-07-20 | $270.41 | $277.73 | $268.30 | $276.16 | 199 100 |
| 2022-07-19 | $267.07 | $269.72 | $263.57 | $269.35 | 647 569 |
| 2022-07-18 | $270.06 | $271.38 | $261.74 | $263.04 | 216 469 |
| 2022-07-15 | $263.83 | $268.35 | $260.23 | $268.23 | 255 243 |
| 2022-07-14 | $253.70 | $259.40 | $248.24 | $258.88 | 208 562 |
| 2022-07-13 | $250.63 | $260.57 | $248.51 | $256.94 | 177 102 |
| 2022-07-12 | $262.57 | $265.79 | $254.46 | $256.26 | 184 558 |
| 2022-07-11 | $263.88 | $265.32 | $259.75 | $262.07 | 170 699 |
