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 |
| Sep 23, 2020 | $266.55 | $268.44 | $259.40 | $260.11 | 285 514 |
| Sep 22, 2020 | $266.99 | $269.40 | $261.23 | $268.99 | 193 809 |
| Sep 21, 2020 | $260.26 | $266.27 | $256.17 | $265.86 | 334 324 |
| Sep 18, 2020 | $275.23 | $275.94 | $260.95 | $265.07 | 529 840 |
| Sep 17, 2020 | $272.75 | $277.05 | $268.10 | $276.14 | 329 676 |
| Sep 16, 2020 | $277.15 | $282.61 | $270.08 | $274.41 | 332 465 |
| Sep 15, 2020 | $277.92 | $283.50 | $276.33 | $279.16 | 219 970 |
| Sep 14, 2020 | $272.75 | $280.61 | $272.38 | $275.70 | 307 007 |
| Sep 11, 2020 | $274.76 | $276.50 | $266.71 | $269.77 | 244 766 |
| Sep 10, 2020 | $279.00 | $282.84 | $271.16 | $272.02 | 210 035 |
| Sep 09, 2020 | $273.37 | $279.69 | $272.96 | $277.93 | 388 928 |
| Sep 08, 2020 | $269.79 | $275.29 | $261.79 | $268.19 | 391 894 |
| Sep 04, 2020 | $295.26 | $295.26 | $271.06 | $275.89 | 511 881 |
| Sep 03, 2020 | $311.51 | $312.00 | $291.21 | $294.01 | 381 898 |
| Sep 02, 2020 | $307.34 | $315.35 | $301.05 | $312.73 | 393 261 |
| Sep 01, 2020 | $307.72 | $310.25 | $303.50 | $307.33 | 320 312 |
| Aug 31, 2020 | $303.05 | $310.41 | $301.51 | $307.62 | 320 573 |
| Aug 28, 2020 | $308.77 | $312.28 | $301.36 | $303.04 | 278 658 |
| Aug 27, 2020 | $309.38 | $314.09 | $304.88 | $311.10 | 207 375 |
| Aug 26, 2020 | $308.52 | $309.18 | $302.37 | $306.14 | 238 809 |
| Aug 25, 2020 | $304.53 | $318.96 | $303.77 | $311.12 | 253 564 |
| Aug 24, 2020 | $308.99 | $313.10 | $303.15 | $304.95 | 287 207 |
| Aug 21, 2020 | $310.00 | $310.50 | $304.45 | $307.57 | 253 997 |
| Aug 20, 2020 | $311.16 | $315.00 | $309.04 | $310.01 | 214 450 |
| Aug 19, 2020 | $312.38 | $317.69 | $311.49 | $314.35 | 231 123 |
