NASDAQ:ABMD
Delisted
ABIOMED Stock Price (Quote)
$381.02
+0 (+0%)
At Close: Mar 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $263.79 | $267.78 | $262.79 | $266.84 | 136 793 |
| Dec 02, 2020 | $268.22 | $268.22 | $263.76 | $265.25 | 168 990 |
| Dec 01, 2020 | $272.11 | $274.98 | $264.00 | $268.21 | 241 470 |
| Nov 30, 2020 | $273.72 | $274.91 | $269.01 | $274.10 | 391 077 |
| Nov 27, 2020 | $264.00 | $272.00 | $261.00 | $271.90 | 141 327 |
| Nov 25, 2020 | $265.68 | $266.03 | $261.58 | $263.82 | 171 405 |
| Nov 24, 2020 | $266.44 | $267.66 | $260.50 | $265.67 | 206 074 |
| Nov 23, 2020 | $268.10 | $271.68 | $265.35 | $266.43 | 240 306 |
| Nov 20, 2020 | $270.55 | $272.66 | $267.80 | $268.21 | 167 466 |
| Nov 19, 2020 | $265.66 | $272.30 | $262.52 | $270.61 | 192 490 |
| Nov 18, 2020 | $268.34 | $269.56 | $263.18 | $266.21 | 164 464 |
| Nov 17, 2020 | $269.53 | $273.03 | $267.81 | $269.93 | 136 675 |
| Nov 16, 2020 | $273.82 | $275.11 | $269.29 | $272.75 | 237 365 |
| Nov 13, 2020 | $271.12 | $273.68 | $270.00 | $272.10 | 135 561 |
| Nov 12, 2020 | $269.80 | $274.00 | $266.96 | $268.29 | 178 195 |
| Nov 11, 2020 | $272.08 | $273.15 | $268.12 | $269.28 | 201 092 |
| Nov 10, 2020 | $277.91 | $279.54 | $262.31 | $268.84 | 319 642 |
| Nov 09, 2020 | $282.13 | $292.23 | $277.22 | $279.61 | 426 097 |
| Nov 06, 2020 | $273.21 | $274.68 | $264.98 | $272.21 | 204 654 |
| Nov 05, 2020 | $271.52 | $275.86 | $267.88 | $272.40 | 240 631 |
| Nov 04, 2020 | $267.07 | $272.00 | $262.78 | $266.44 | 329 129 |
| Nov 03, 2020 | $259.40 | $261.87 | $253.59 | $260.80 | 337 399 |
| Nov 02, 2020 | $253.42 | $259.75 | $250.73 | $254.85 | 443 730 |
| Oct 30, 2020 | $253.65 | $258.18 | $242.73 | $251.88 | 426 034 |
| Oct 29, 2020 | $268.00 | $270.00 | $254.28 | $254.61 | 833 336 |
