NASDAQ:ABMD
Delisted
ABIOMED Stock Price (Quote)
$381.02
+0 (+0%)
At Close: Mar 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2021 | $320.53 | $326.15 | $320.00 | $324.59 | 314 461 |
| Jan 08, 2021 | $325.04 | $330.80 | $320.47 | $324.06 | 292 581 |
| Jan 07, 2021 | $321.62 | $327.65 | $318.16 | $323.56 | 329 682 |
| Jan 06, 2021 | $315.87 | $324.66 | $315.72 | $321.61 | 301 358 |
| Jan 05, 2021 | $316.79 | $326.29 | $316.73 | $322.60 | 258 851 |
| Jan 04, 2021 | $324.57 | $329.32 | $308.95 | $316.73 | 364 501 |
| Dec 31, 2020 | $324.38 | $325.27 | $318.57 | $324.20 | 228 996 |
| Dec 30, 2020 | $324.59 | $328.83 | $318.23 | $323.92 | 274 470 |
| Dec 29, 2020 | $314.25 | $327.91 | $314.00 | $320.93 | 390 720 |
| Dec 28, 2020 | $307.34 | $312.98 | $306.16 | $312.91 | 274 764 |
| Dec 24, 2020 | $304.45 | $306.08 | $300.58 | $303.41 | 65 719 |
| Dec 23, 2020 | $304.34 | $309.13 | $300.81 | $304.05 | 187 311 |
| Dec 22, 2020 | $295.84 | $304.36 | $292.53 | $302.33 | 275 002 |
| Dec 21, 2020 | $292.76 | $296.60 | $283.73 | $295.81 | 440 615 |
| Dec 18, 2020 | $283.12 | $294.48 | $276.94 | $293.39 | 892 208 |
| Dec 17, 2020 | $275.86 | $282.31 | $272.43 | $281.99 | 260 088 |
| Dec 16, 2020 | $274.15 | $282.00 | $273.50 | $274.14 | 287 381 |
| Dec 15, 2020 | $266.56 | $277.45 | $262.91 | $275.36 | 258 956 |
| Dec 14, 2020 | $260.07 | $270.20 | $259.54 | $267.62 | 302 672 |
| Dec 11, 2020 | $266.20 | $267.31 | $254.41 | $258.45 | 375 453 |
| Dec 10, 2020 | $265.68 | $268.85 | $261.87 | $267.93 | 221 017 |
| Dec 09, 2020 | $272.54 | $272.54 | $261.23 | $266.15 | 253 148 |
| Dec 08, 2020 | $272.00 | $275.47 | $270.08 | $273.64 | 198 752 |
| Dec 07, 2020 | $271.71 | $273.40 | $268.53 | $271.88 | 194 946 |
| Dec 04, 2020 | $265.77 | $277.33 | $265.70 | $272.61 | 231 392 |
