NASDAQ:ABMD
$381.02
(
0%
)
Friday, 27th Jan 2023
ABIOMED Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $381.02 | $381.02 | Friday, 27th Jan 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 | $245.17 | $381.99 | |
| 52 weeks | $219.85 | $381.99 |
Historical ABIOMED prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-26 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-25 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-24 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-23 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-20 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-19 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-18 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-17 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-13 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-12 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-11 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-10 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-09 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-06 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-05 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-04 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2023-01-03 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-30 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-29 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-28 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-27 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-23 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-22 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
| 2022-12-21 | $380.78 | $381.28 | $380.51 | $381.02 | 20 612 257 |
| 2022-12-20 | $381.21 | $381.30 | $380.50 | $380.79 | 2 401 328 |
| 2022-12-19 | $381.25 | $381.69 | $381.18 | $381.30 | 1 365 881 |
| 2022-12-16 | $380.75 | $381.45 | $380.75 | $381.00 | 1 538 419 |
| 2022-12-15 | $380.12 | $380.50 | $380.11 | $380.16 | 834 551 |
| 2022-12-14 | $380.45 | $380.59 | $380.10 | $380.11 | 1 415 274 |
| 2022-12-13 | $380.29 | $381.03 | $380.10 | $380.30 | 4 565 700 |
| 2022-12-12 | $380.99 | $380.99 | $379.98 | $380.01 | 1 317 734 |
| 2022-12-09 | $380.33 | $381.03 | $380.25 | $380.75 | 990 100 |
| 2022-12-08 | $381.80 | $381.80 | $380.25 | $380.75 | 1 506 900 |
| 2022-12-07 | $377.41 | $378.09 | $377.25 | $377.79 | 974 143 |
| 2022-12-06 | $378.00 | $378.19 | $376.97 | $377.95 | 672 274 |
| 2022-12-05 | $377.21 | $378.57 | $376.84 | $378.22 | 886 171 |
| 2022-12-02 | $376.80 | $378.00 | $376.55 | $377.20 | 704 751 |
| 2022-12-01 | $377.85 | $377.95 | $376.56 | $377.44 | 643 990 |
| 2022-11-30 | $377.79 | $378.50 | $377.02 | $377.79 | 733 880 |
| 2022-11-29 | $377.58 | $377.83 | $377.30 | $377.33 | 592 032 |
| 2022-11-28 | $377.51 | $378.18 | $377.01 | $377.23 | 830 289 |
| 2022-11-25 | $377.36 | $378.29 | $377.01 | $378.08 | 258 929 |
| 2022-11-23 | $378.00 | $378.36 | $377.63 | $377.78 | 801 881 |
| 2022-11-22 | $376.82 | $378.28 | $376.60 | $378.00 | 661 452 |
| 2022-11-21 | $377.05 | $378.00 | $376.05 | $377.62 | 816 252 |
| 2022-11-18 | $376.98 | $377.45 | $376.26 | $377.00 | 1 178 185 |
| 2022-11-17 | $374.52 | $376.75 | $374.11 | $376.38 | 1 229 364 |
| 2022-11-16 | $374.50 | $375.75 | $374.28 | $374.59 | 1 470 363 |
| 2022-11-15 | $374.53 | $375.32 | $373.51 | $374.83 | 3 265 087 |
About 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 a continuum of care to heart failure patients. The company offers Impella 2.5, a percutaneous micro heart pump with integrated motor and sensors; and Impella CP, a device for use by interventional cardiologists to support patients in the cath lab, as well as by cardiac surgeons in the hea... ABMD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
