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 |
| Oct 28, 2020 | $286.87 | $290.67 | $279.84 | $283.00 | 447 769 |
| Oct 27, 2020 | $287.91 | $293.47 | $285.35 | $290.51 | 353 074 |
| Oct 26, 2020 | $279.22 | $288.58 | $277.95 | $288.32 | 291 265 |
| Oct 23, 2020 | $277.59 | $281.99 | $276.37 | $281.42 | 202 711 |
| Oct 22, 2020 | $273.05 | $278.67 | $270.62 | $278.50 | 292 132 |
| Oct 21, 2020 | $277.78 | $280.35 | $269.94 | $272.60 | 245 238 |
| Oct 20, 2020 | $283.35 | $285.25 | $277.00 | $277.53 | 141 635 |
| Oct 19, 2020 | $287.58 | $291.33 | $280.31 | $281.47 | 227 798 |
| Oct 16, 2020 | $283.58 | $289.31 | $279.97 | $286.48 | 262 600 |
| Oct 15, 2020 | $275.09 | $285.92 | $270.03 | $283.57 | 263 305 |
| Oct 14, 2020 | $280.00 | $287.51 | $278.63 | $280.84 | 241 242 |
| Oct 13, 2020 | $278.23 | $280.95 | $274.96 | $276.95 | 191 660 |
| Oct 12, 2020 | $274.80 | $279.38 | $272.65 | $277.85 | 243 628 |
| Oct 09, 2020 | $273.30 | $276.24 | $271.56 | $273.56 | 148 729 |
| Oct 08, 2020 | $271.00 | $272.93 | $267.13 | $271.20 | 225 637 |
| Oct 07, 2020 | $268.22 | $272.80 | $267.83 | $268.54 | 199 935 |
| Oct 06, 2020 | $268.69 | $271.17 | $263.57 | $264.82 | 357 658 |
| Oct 05, 2020 | $263.91 | $270.69 | $263.01 | $270.69 | 312 887 |
| Oct 02, 2020 | $256.48 | $265.41 | $255.41 | $261.99 | 432 247 |
| Oct 01, 2020 | $277.14 | $280.73 | $258.29 | $260.45 | 969 976 |
| Sep 30, 2020 | $275.12 | $280.88 | $272.22 | $277.06 | 339 435 |
| Sep 29, 2020 | $271.31 | $279.44 | $271.31 | $272.46 | 141 095 |
| Sep 28, 2020 | $269.98 | $275.32 | $268.48 | $273.55 | 284 258 |
| Sep 25, 2020 | $261.37 | $268.51 | $259.47 | $266.44 | 224 338 |
| Sep 24, 2020 | $261.04 | $265.57 | $256.51 | $262.47 | 294 666 |
