GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ABIOMED Stock Price (Quote) NASDAQ:ABMD

$299.19 ( 0.36% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $261.27 $299.88 Friday, 11th Jun 2021 ABMD stock ended at $299.19. This is 0.36% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.10% from a day low at $296.62 to a day high of $299.88.
90 days $261.27 $355.94
52 weeks $234.39 $387.40

Historical ABIOMED prices

Date Open High Low Close Volume
2021-06-11 $299.88 $299.88 $296.62 $299.19 167 845
2021-06-10 $293.71 $299.59 $292.68 $298.13 169 931
2021-06-09 $291.72 $295.33 $291.72 $293.82 225 403
2021-06-08 $292.09 $295.00 $284.43 $289.17 285 778
2021-06-07 $290.32 $298.77 $286.98 $291.15 246 349
2021-06-04 $285.00 $292.95 $284.26 $289.51 285 953
2021-06-03 $278.04 $284.50 $278.04 $283.85 300 995
2021-06-02 $280.17 $283.00 $276.06 $280.28 270 953
2021-06-01 $284.85 $286.11 $278.97 $279.70 260 317
2021-05-28 $287.11 $293.63 $284.21 $284.58 269 370
2021-05-27 $281.87 $287.59 $278.74 $285.85 526 292
2021-05-26 $283.52 $284.93 $277.21 $282.27 226 348
2021-05-25 $281.00 $285.00 $281.00 $283.88 225 008
2021-05-24 $282.65 $283.09 $279.52 $279.58 184 160
2021-05-21 $276.40 $281.81 $276.40 $280.00 206 334
2021-05-20 $276.41 $279.99 $274.85 $276.39 191 064
2021-05-19 $267.44 $274.92 $266.80 $273.98 282 269
2021-05-18 $266.72 $277.47 $265.41 $272.97 371 957
2021-05-17 $266.12 $269.22 $263.93 $267.95 205 238
2021-05-14 $266.28 $272.92 $261.27 $268.56 261 701
2021-05-13 $274.75 $274.75 $262.59 $262.71 533 186
2021-05-12 $276.59 $280.83 $271.64 $272.25 262 765
2021-05-11 $279.12 $282.29 $276.01 $280.30 328 082
2021-05-10 $296.41 $297.00 $282.15 $282.72 319 914
2021-05-07 $299.24 $303.86 $296.35 $296.81 167 065
2021-05-06 $300.88 $301.28 $288.01 $295.72 460 855
2021-05-05 $305.49 $306.52 $299.76 $300.79 191 288
2021-05-04 $307.67 $310.19 $302.02 $305.00 250 414
2021-05-03 $317.88 $319.92 $305.51 $308.64 368 890
2021-04-30 $320.09 $327.00 $319.52 $320.73 259 358
2021-04-29 $349.22 $350.88 $320.01 $322.94 393 224
2021-04-28 $340.64 $352.57 $338.25 $351.17 318 150
2021-04-27 $348.79 $349.14 $340.16 $340.63 226 919
2021-04-26 $352.63 $353.20 $346.65 $348.20 254 962
2021-04-23 $345.59 $355.94 $344.79 $351.03 289 401
2021-04-22 $340.89 $345.95 $339.18 $343.40 147 323
2021-04-21 $331.72 $344.36 $330.06 $342.64 233 725
2021-04-20 $330.79 $334.39 $328.65 $330.10 190 572
2021-04-19 $328.01 $333.05 $327.18 $329.42 180 330
2021-04-16 $334.55 $339.08 $329.82 $330.53 290 134
2021-04-15 $333.48 $339.46 $332.82 $337.59 253 325
2021-04-14 $329.28 $333.39 $328.21 $330.60 171 121
2021-04-13 $334.13 $336.77 $328.43 $329.97 197 257
2021-04-12 $335.09 $335.09 $327.34 $333.11 169 062
2021-04-09 $328.54 $334.00 $326.07 $333.81 177 443
2021-04-08 $324.34 $331.22 $320.67 $329.75 236 508
2021-04-07 $325.23 $325.34 $317.22 $320.62 143 959
2021-04-06 $321.42 $329.02 $317.45 $323.62 245 650
2021-04-05 $315.63 $322.29 $311.48 $321.50 232 933
2021-04-01 $321.10 $322.59 $314.61 $315.34 200 509

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 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 95.000+ 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