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 |
| Aug 18, 2020 | $311.99 | $314.56 | $306.50 | $313.20 | 207 455 |
| Aug 17, 2020 | $307.76 | $313.80 | $305.68 | $309.55 | 188 620 |
| Aug 14, 2020 | $307.48 | $310.62 | $303.67 | $307.35 | 263 623 |
| Aug 13, 2020 | $304.29 | $310.23 | $304.06 | $308.37 | 185 422 |
| Aug 12, 2020 | $294.85 | $307.24 | $294.85 | $302.34 | 248 592 |
| Aug 11, 2020 | $300.01 | $302.05 | $294.09 | $294.87 | 422 011 |
| Aug 10, 2020 | $306.96 | $308.62 | $298.71 | $300.02 | 370 958 |
| Aug 07, 2020 | $310.48 | $316.88 | $307.44 | $310.82 | 445 410 |
| Aug 06, 2020 | $317.04 | $318.46 | $308.48 | $314.98 | 441 436 |
| Aug 05, 2020 | $305.36 | $319.19 | $303.11 | $317.00 | 466 107 |
| Aug 04, 2020 | $308.93 | $310.97 | $302.83 | $305.35 | 371 068 |
| Aug 03, 2020 | $300.50 | $309.17 | $298.30 | $308.35 | 358 807 |
| Jul 31, 2020 | $300.20 | $302.97 | $294.22 | $299.94 | 281 946 |
| Jul 30, 2020 | $298.41 | $300.94 | $292.29 | $298.91 | 276 443 |
| Jul 29, 2020 | $294.91 | $301.48 | $294.91 | $299.10 | 299 322 |
| Jul 28, 2020 | $299.46 | $299.56 | $294.14 | $294.89 | 250 157 |
| Jul 27, 2020 | $293.00 | $300.37 | $290.05 | $298.61 | 254 964 |
| Jul 24, 2020 | $293.20 | $294.87 | $286.85 | $292.94 | 183 386 |
| Jul 23, 2020 | $299.53 | $301.11 | $293.26 | $294.57 | 209 889 |
| Jul 22, 2020 | $298.78 | $300.78 | $293.58 | $297.27 | 369 300 |
| Jul 21, 2020 | $294.49 | $300.02 | $290.93 | $298.57 | 597 000 |
| Jul 20, 2020 | $285.00 | $292.28 | $283.14 | $290.79 | 488 500 |
| Jul 17, 2020 | $273.86 | $284.73 | $272.24 | $284.55 | 459 500 |
| Jul 16, 2020 | $273.55 | $276.80 | $271.22 | $273.04 | 176 800 |
| Jul 15, 2020 | $269.69 | $277.28 | $262.82 | $276.64 | 379 000 |
