14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today ABMD ranks #14562 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$301.22 (-1.82%)

Volume: 356k

Closed: Jan 14, 2022

Hollow Logo Score: -4.193

ABIOMED Stock Forecast

$301.22 (-1.82%)

Volume: 356k

Closed: Jan 14, 2022

Score Hollow Logo -4.193

ABIOMED Stock Price (Quote) NASDAQ:ABMD

$301.22 ( -1.82% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $295.61 $370.51 Friday, 14th Jan 2022 ABMD stock ended at $301.22. This is 1.82% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 5.24% from a day low at $295.61 to a day high of $311.11.
90 days $295.61 $379.30
52 weeks $261.27 $387.40

Historical ABIOMED prices

Date Open High Low Close Volume
2022-01-14 $304.64 $311.11 $295.61 $301.22 355 590
2022-01-13 $316.80 $316.80 $304.78 $306.79 374 164
2022-01-12 $319.59 $324.10 $310.06 $315.43 301 950
2022-01-11 $307.18 $322.94 $306.41 $319.10 741 118
2022-01-10 $312.54 $314.64 $302.90 $306.80 995 456
2022-01-07 $334.79 $336.03 $319.04 $319.28 434 240
2022-01-06 $337.53 $343.36 $326.00 $336.44 245 600
2022-01-05 $359.43 $364.11 $337.48 $338.20 357 603
2022-01-04 $366.29 $368.97 $355.45 $361.59 310 251
2022-01-03 $358.00 $366.32 $353.32 $366.29 238 971
2021-12-31 $361.02 $364.94 $358.35 $359.17 169 417
2021-12-30 $361.33 $370.51 $361.33 $362.06 232 910
2021-12-29 $358.55 $363.86 $358.00 $361.84 127 282
2021-12-28 $360.20 $360.27 $355.22 $357.44 215 339
2021-12-27 $353.80 $358.19 $349.46 $357.83 144 799
2021-12-23 $343.88 $353.64 $341.84 $352.21 215 211
2021-12-22 $333.76 $344.68 $333.61 $343.40 215 623
2021-12-21 $318.24 $333.07 $318.24 $332.20 289 280
2021-12-20 $311.80 $317.30 $309.44 $316.23 251 039
2021-12-17 $309.64 $319.89 $305.12 $315.55 741 836
2021-12-16 $316.46 $319.30 $307.86 $310.00 278 131
2021-12-15 $313.01 $315.69 $309.27 $315.46 218 016
2021-12-14 $310.00 $313.98 $306.60 $311.27 216 692
2021-12-13 $306.10 $313.26 $300.11 $312.39 344 427
2021-12-10 $313.78 $314.96 $305.93 $306.03 265 586
2021-12-09 $323.88 $326.98 $312.18 $312.18 182 388
2021-12-08 $321.50 $326.41 $316.87 $324.41 194 075
2021-12-07 $314.23 $326.79 $314.23 $320.78 410 958
2021-12-06 $302.07 $310.25 $297.22 $308.15 306 220
2021-12-03 $314.35 $316.62 $295.71 $300.63 275 988
2021-12-02 $305.23 $314.98 $304.57 $312.44 277 409
2021-12-01 $317.17 $325.23 $305.71 $305.71 227 158
2021-11-30 $319.12 $321.41 $312.43 $314.78 613 751
2021-11-29 $327.69 $331.62 $318.64 $319.12 218 199
2021-11-26 $338.52 $346.71 $324.90 $325.98 196 181
2021-11-24 $328.67 $338.17 $324.65 $337.78 124 593
2021-11-23 $332.81 $339.76 $324.67 $328.18 232 869
2021-11-22 $340.06 $343.54 $335.00 $335.32 179 230
2021-11-19 $342.99 $344.80 $338.51 $339.99 204 797
2021-11-18 $345.43 $346.66 $335.27 $340.20 175 761
2021-11-17 $352.00 $352.00 $342.30 $343.50 177 904
2021-11-16 $348.10 $354.43 $344.68 $351.74 124 787
2021-11-15 $361.35 $366.49 $346.51 $348.36 201 723
2021-11-12 $358.40 $364.46 $355.50 $360.89 196 275
2021-11-11 $357.32 $362.56 $351.21 $356.59 271 374
2021-11-10 $369.00 $379.30 $354.80 $355.57 362 994
2021-11-09 $363.44 $373.17 $360.09 $371.35 398 205
2021-11-08 $359.28 $362.55 $351.08 $359.75 200 690
2021-11-05 $362.71 $366.35 $355.23 $361.71 334 882
2021-11-04 $358.34 $365.63 $356.89 $363.07 191 754

About ABIOMED

ABIOMED 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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT