and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ABIOMED Stock Price (Quote) NASDAQ:ABMD
$256.66 ( 0.82% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $219.85 | $269.58 | Tuesday, 5th Jul 2022 ABMD stock ended at $256.66. This is 0.82% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.82% from a day low at $247.30 to a day high of $256.74. |
| 90 days | $219.85 | $331.56 | |
| 52 weeks | $219.85 | $379.30 |
Historical ABIOMED prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $251.09 | $256.74 | $247.30 | $256.66 | 205 035 |
| 2022-07-01 | $250.59 | $254.82 | $246.07 | $254.56 | 209 058 |
| 2022-06-30 | $253.84 | $256.00 | $245.76 | $247.51 | 356 697 |
| 2022-06-29 | $248.00 | $257.50 | $243.78 | $256.49 | 364 029 |
| 2022-06-28 | $254.66 | $258.21 | $248.54 | $249.08 | 190 625 |
| 2022-06-27 | $254.02 | $256.66 | $249.61 | $254.78 | 267 280 |
| 2022-06-24 | $251.42 | $255.57 | $248.04 | $255.32 | 405 716 |
| 2022-06-23 | $239.37 | $250.01 | $236.29 | $248.62 | 306 550 |
| 2022-06-22 | $230.17 | $237.22 | $227.02 | $236.30 | 397 171 |
| 2022-06-21 | $234.00 | $238.30 | $229.31 | $232.27 | 395 636 |
| 2022-06-17 | $226.59 | $234.74 | $226.59 | $229.79 | 531 908 |
| 2022-06-16 | $226.36 | $227.14 | $219.85 | $224.73 | 370 573 |
| 2022-06-15 | $229.27 | $238.10 | $226.92 | $232.35 | 390 532 |
| 2022-06-14 | $239.92 | $242.37 | $229.27 | $229.66 | 393 274 |
| 2022-06-13 | $240.18 | $243.96 | $238.21 | $240.57 | 235 148 |
| 2022-06-10 | $251.13 | $253.26 | $248.92 | $250.43 | 151 826 |
| 2022-06-09 | $261.76 | $264.02 | $256.90 | $257.11 | 155 626 |
| 2022-06-08 | $266.99 | $269.58 | $262.93 | $265.36 | 203 767 |
| 2022-06-07 | $256.58 | $268.78 | $256.58 | $268.23 | 201 801 |
| 2022-06-06 | $266.99 | $267.94 | $258.91 | $260.10 | 132 392 |
| 2022-06-03 | $266.14 | $266.14 | $260.09 | $262.25 | 125 611 |
| 2022-06-02 | $256.50 | $270.10 | $253.68 | $268.01 | 133 141 |
| 2022-06-01 | $266.65 | $268.41 | $252.05 | $255.36 | 247 582 |
| 2022-05-31 | $263.94 | $265.04 | $256.13 | $263.70 | 662 574 |
| 2022-05-27 | $263.40 | $268.84 | $261.05 | $266.34 | 276 482 |
| 2022-05-26 | $256.21 | $263.10 | $251.69 | $260.97 | 258 853 |
| 2022-05-25 | $247.85 | $255.48 | $244.20 | $254.29 | 346 699 |
| 2022-05-24 | $244.69 | $249.43 | $242.89 | $249.19 | 403 500 |
| 2022-05-23 | $238.30 | $250.32 | $237.09 | $249.22 | 414 711 |
| 2022-05-20 | $241.06 | $242.43 | $226.46 | $235.75 | 515 391 |
| 2022-05-19 | $239.30 | $243.77 | $237.57 | $238.65 | 637 255 |
| 2022-05-18 | $253.22 | $254.88 | $239.21 | $240.46 | 320 748 |
| 2022-05-17 | $259.02 | $262.96 | $255.45 | $258.23 | 246 679 |
| 2022-05-16 | $251.49 | $256.93 | $248.00 | $253.79 | 291 730 |
| 2022-05-13 | $240.03 | $254.55 | $240.03 | $254.16 | 471 250 |
| 2022-05-12 | $231.46 | $239.43 | $228.27 | $234.35 | 354 546 |
| 2022-05-11 | $236.03 | $245.42 | $232.21 | $233.49 | 295 361 |
| 2022-05-10 | $242.98 | $244.00 | $227.25 | $237.63 | 456 911 |
| 2022-05-09 | $253.45 | $253.87 | $232.47 | $234.10 | 561 317 |
| 2022-05-06 | $270.93 | $270.93 | $252.06 | $257.54 | 446 689 |
| 2022-05-05 | $291.48 | $298.50 | $269.06 | $272.25 | 325 409 |
| 2022-05-04 | $285.87 | $296.09 | $280.14 | $295.21 | 255 197 |
| 2022-05-03 | $286.18 | $289.70 | $282.92 | $285.87 | 305 277 |
| 2022-05-02 | $287.01 | $289.76 | $275.94 | $285.71 | 371 198 |
| 2022-04-29 | $284.97 | $292.09 | $280.47 | $286.58 | 454 025 |
| 2022-04-28 | $283.77 | $291.28 | $274.67 | $287.22 | 488 710 |
| 2022-04-27 | $284.98 | $288.77 | $275.86 | $277.15 | 405 307 |
| 2022-04-26 | $298.20 | $298.67 | $285.45 | $285.87 | 243 740 |
| 2022-04-25 | $297.10 | $302.33 | $294.02 | $302.14 | 442 352 |
| 2022-04-22 | $329.10 | $329.10 | $295.54 | $296.22 | 163 842 |
ABIOMED, Inc. engages in the research, development, and sale of medical devices to assist or replace the pumping function of the failing heart. It also provides continuum of care to heart failure patients. The company offers Impella 2.5 catheter, a percutaneous micro heart pump with integrated motor and sensors for use in interventional cardiology; Impella CP that provides partial circulatory support using an extracorporeal bypass control unit; I... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
