Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ABIOMED Stock Price (Quote) NASDAQ:ABMD
$351.37 ( 1.83% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $311.32 | $360.53 | Friday, 15th Oct 2021 ABMD stock ended at $351.37. This is 1.83% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.67% from a day low at $346.46 to a day high of $352.24. |
| 90 days | $311.00 | $376.99 | |
| 52 weeks | $242.73 | $387.40 |
Historical ABIOMED prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $347.47 | $352.24 | $346.46 | $351.37 | 286 686 |
| 2021-10-14 | $339.03 | $346.22 | $339.03 | $345.07 | 182 148 |
| 2021-10-13 | $335.72 | $339.23 | $334.27 | $336.05 | 108 453 |
| 2021-10-12 | $335.66 | $340.16 | $331.71 | $334.14 | 116 989 |
| 2021-10-11 | $335.36 | $338.67 | $331.87 | $332.15 | 109 764 |
| 2021-10-08 | $340.30 | $343.58 | $333.35 | $337.13 | 114 231 |
| 2021-10-07 | $339.05 | $344.04 | $338.82 | $340.30 | 193 495 |
| 2021-10-06 | $330.00 | $338.04 | $329.35 | $337.30 | 208 526 |
| 2021-10-05 | $315.36 | $334.56 | $315.36 | $332.47 | 382 603 |
| 2021-10-04 | $320.50 | $326.18 | $311.32 | $313.87 | 226 080 |
| 2021-10-01 | $326.58 | $329.59 | $317.81 | $323.33 | 141 805 |
| 2021-09-30 | $330.46 | $334.67 | $325.51 | $325.52 | 183 915 |
| 2021-09-29 | $333.41 | $336.45 | $328.91 | $329.51 | 114 453 |
| 2021-09-28 | $334.08 | $334.08 | $327.36 | $331.27 | 176 986 |
| 2021-09-27 | $347.37 | $347.37 | $332.50 | $338.47 | 184 923 |
| 2021-09-24 | $348.82 | $352.02 | $345.26 | $350.36 | 193 829 |
| 2021-09-23 | $351.55 | $353.79 | $350.32 | $350.61 | 129 424 |
| 2021-09-22 | $345.88 | $349.63 | $342.58 | $348.96 | 172 381 |
| 2021-09-21 | $349.56 | $353.46 | $343.66 | $344.99 | 285 779 |
| 2021-09-20 | $352.65 | $360.53 | $343.31 | $347.38 | 310 371 |
| 2021-09-17 | $355.64 | $357.06 | $350.42 | $355.00 | 389 780 |
| 2021-09-16 | $354.64 | $359.24 | $351.41 | $357.87 | 173 660 |
| 2021-09-15 | $353.19 | $359.16 | $348.71 | $355.18 | 193 078 |
| 2021-09-14 | $354.52 | $355.84 | $349.73 | $353.53 | 152 162 |
| 2021-09-13 | $362.17 | $362.17 | $349.36 | $352.00 | 181 179 |
| 2021-09-10 | $368.37 | $368.37 | $360.70 | $361.20 | 140 052 |
| 2021-09-09 | $374.48 | $374.56 | $365.55 | $365.84 | 172 194 |
| 2021-09-08 | $375.27 | $376.20 | $369.22 | $374.79 | 150 485 |
| 2021-09-07 | $371.92 | $376.99 | $369.66 | $376.20 | 211 663 |
| 2021-09-03 | $368.27 | $373.11 | $363.41 | $372.69 | 137 748 |
| 2021-09-02 | $366.17 | $374.20 | $365.60 | $369.83 | 177 889 |
| 2021-09-01 | $365.39 | $367.62 | $361.93 | $363.27 | 171 537 |
| 2021-08-31 | $362.92 | $364.24 | $359.82 | $363.96 | 224 037 |
| 2021-08-30 | $360.68 | $364.49 | $359.81 | $360.96 | 111 948 |
| 2021-08-27 | $359.07 | $365.64 | $357.18 | $358.53 | 129 552 |
| 2021-08-26 | $357.35 | $360.27 | $353.00 | $358.51 | 135 883 |
| 2021-08-25 | $357.62 | $361.07 | $355.96 | $358.01 | 122 322 |
| 2021-08-24 | $351.27 | $361.26 | $351.27 | $357.62 | 192 320 |
| 2021-08-23 | $348.94 | $355.94 | $348.94 | $351.81 | 281 599 |
| 2021-08-20 | $333.25 | $348.45 | $333.25 | $348.11 | 231 316 |
| 2021-08-19 | $330.17 | $339.00 | $330.17 | $333.35 | 144 050 |
| 2021-08-18 | $328.75 | $336.39 | $328.75 | $330.80 | 257 553 |
| 2021-08-17 | $322.77 | $329.12 | $321.14 | $328.56 | 151 583 |
| 2021-08-16 | $322.67 | $326.06 | $318.22 | $323.93 | 116 548 |
| 2021-08-13 | $320.90 | $324.92 | $319.42 | $321.65 | 88 347 |
| 2021-08-12 | $318.28 | $326.18 | $318.28 | $322.17 | 199 564 |
| 2021-08-11 | $330.70 | $334.67 | $315.72 | $319.88 | 314 228 |
| 2021-08-10 | $347.90 | $348.00 | $332.41 | $332.70 | 220 007 |
| 2021-08-09 | $345.00 | $350.00 | $342.95 | $346.65 | 224 081 |
| 2021-08-06 | $347.00 | $350.00 | $341.67 | $345.88 | 238 119 |
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 95.000+ 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.
