Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
