NASDAQ:ABMD
Delisted
ABIOMED Stock Price (Quote)
$381.02
+0 (+0%)
At Close: Mar 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $381.02 | $381.02 | Monday, 20th Mar 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 | $380.50 | $381.30 | |
| 52 weeks | $219.85 | $381.99 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2022 | $303.06 | $307.20 | $300.80 | $306.74 | 183 934 |
| Mar 18, 2022 | $307.65 | $312.37 | $303.59 | $304.33 | 496 587 |
| Mar 17, 2022 | $294.75 | $308.18 | $291.93 | $307.65 | 262 600 |
| Mar 16, 2022 | $294.38 | $299.97 | $284.38 | $294.53 | 433 100 |
| Mar 15, 2022 | $282.59 | $293.30 | $279.31 | $289.64 | 242 000 |
| Mar 14, 2022 | $287.28 | $290.66 | $274.30 | $277.55 | 227 600 |
| Mar 11, 2022 | $309.35 | $309.35 | $286.73 | $286.79 | 201 200 |
| Mar 10, 2022 | $298.87 | $307.38 | $294.46 | $305.62 | 256 400 |
| Mar 09, 2022 | $298.62 | $307.86 | $298.62 | $306.74 | 175 600 |
| Mar 08, 2022 | $295.47 | $298.33 | $287.50 | $290.39 | 245 400 |
| Mar 07, 2022 | $314.26 | $317.38 | $297.24 | $298.64 | 287 200 |
| Mar 04, 2022 | $309.30 | $314.53 | $304.16 | $313.72 | 254 800 |
| Mar 03, 2022 | $320.19 | $322.15 | $309.09 | $311.18 | 153 500 |
| Mar 02, 2022 | $314.45 | $318.25 | $308.27 | $315.85 | 190 100 |
| Mar 01, 2022 | $311.07 | $315.34 | $306.32 | $313.49 | 276 500 |
| Feb 28, 2022 | $307.50 | $312.32 | $305.21 | $310.74 | 277 000 |
| Feb 25, 2022 | $309.46 | $312.52 | $302.83 | $312.30 | 214 900 |
| Feb 24, 2022 | $283.21 | $306.92 | $281.04 | $306.92 | 291 600 |
| Feb 23, 2022 | $299.10 | $301.10 | $290.25 | $290.68 | 252 800 |
| Feb 22, 2022 | $295.85 | $301.18 | $293.04 | $296.64 | 247 700 |
| Feb 18, 2022 | $306.81 | $307.50 | $294.16 | $298.38 | 331 300 |
| Feb 17, 2022 | $320.78 | $321.14 | $306.77 | $307.11 | 406 600 |
| Feb 16, 2022 | $301.96 | $328.55 | $293.38 | $325.42 | 1 016 500 |
| Feb 15, 2022 | $296.18 | $307.52 | $296.18 | $304.70 | 339 800 |
| Feb 14, 2022 | $294.40 | $300.06 | $287.70 | $290.43 | 462 300 |
