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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.