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 |
| May 01, 2020 | $190.00 | $190.04 | $182.20 | $183.49 | 831 155 |
| Apr 30, 2020 | $174.98 | $198.43 | $169.28 | $191.25 | 2 488 904 |
| Apr 29, 2020 | $165.90 | $171.01 | $164.75 | $169.28 | 837 695 |
| Apr 28, 2020 | $166.00 | $167.85 | $161.00 | $164.40 | 579 742 |
| Apr 27, 2020 | $166.28 | $168.51 | $159.01 | $163.47 | 1 131 003 |
| Apr 24, 2020 | $171.89 | $172.47 | $167.58 | $168.52 | 600 499 |
| Apr 23, 2020 | $168.79 | $171.25 | $167.03 | $170.76 | 443 728 |
| Apr 22, 2020 | $167.26 | $168.28 | $165.22 | $166.73 | 328 531 |
| Apr 21, 2020 | $164.40 | $167.78 | $161.99 | $164.50 | 390 809 |
| Apr 20, 2020 | $166.00 | $170.18 | $163.98 | $166.20 | 342 300 |
| Apr 17, 2020 | $162.82 | $166.52 | $161.50 | $166.02 | 496 355 |
| Apr 16, 2020 | $160.19 | $162.06 | $158.08 | $160.20 | 242 440 |
| Apr 15, 2020 | $159.07 | $162.82 | $156.67 | $159.54 | 319 352 |
| Apr 14, 2020 | $158.26 | $164.62 | $157.16 | $161.35 | 560 451 |
| Apr 13, 2020 | $159.81 | $159.81 | $152.21 | $156.39 | 443 423 |
| Apr 09, 2020 | $156.25 | $160.69 | $154.60 | $160.08 | 500 466 |
| Apr 08, 2020 | $153.26 | $157.48 | $151.47 | $156.27 | 580 111 |
| Apr 07, 2020 | $153.00 | $162.23 | $151.60 | $152.78 | 936 784 |
| Apr 06, 2020 | $144.20 | $150.87 | $143.66 | $150.26 | 574 782 |
| Apr 03, 2020 | $142.38 | $145.70 | $140.82 | $141.40 | 439 977 |
| Apr 02, 2020 | $143.11 | $147.46 | $140.39 | $143.28 | 479 502 |
| Apr 01, 2020 | $140.95 | $147.37 | $140.14 | $144.48 | 765 745 |
| Mar 31, 2020 | $148.51 | $151.24 | $142.68 | $145.16 | 633 105 |
| Mar 30, 2020 | $146.03 | $149.89 | $143.69 | $148.99 | 475 757 |
| Mar 27, 2020 | $146.35 | $146.52 | $141.62 | $145.24 | 499 863 |
