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 |
| Jan 14, 2020 | $170.18 | $174.77 | $169.00 | $172.73 | 1 060 297 |
| Jan 13, 2020 | $166.50 | $169.98 | $155.77 | $168.10 | 3 968 041 |
| Jan 10, 2020 | $190.60 | $195.49 | $185.33 | $189.06 | 1 488 312 |
| Jan 09, 2020 | $180.19 | $183.80 | $179.25 | $183.60 | 975 770 |
| Jan 08, 2020 | $178.38 | $180.73 | $174.29 | $178.69 | 1 122 415 |
| Jan 07, 2020 | $178.83 | $182.44 | $177.19 | $180.35 | 991 684 |
| Jan 06, 2020 | $166.53 | $179.42 | $166.02 | $179.04 | 1 505 640 |
| Jan 03, 2020 | $166.83 | $169.32 | $165.24 | $166.82 | 743 600 |
| Jan 02, 2020 | $172.51 | $173.86 | $167.14 | $168.81 | 734 182 |
| Dec 31, 2019 | $167.33 | $171.19 | $167.26 | $170.59 | 767 280 |
| Dec 30, 2019 | $169.69 | $170.70 | $166.08 | $167.29 | 616 313 |
| Dec 27, 2019 | $171.73 | $172.36 | $169.16 | $169.27 | 354 328 |
| Dec 26, 2019 | $172.58 | $175.25 | $169.41 | $171.01 | 456 255 |
| Dec 24, 2019 | $171.33 | $174.40 | $171.25 | $172.30 | 387 030 |
| Dec 23, 2019 | $164.09 | $170.84 | $161.67 | $170.44 | 1 081 060 |
| Dec 20, 2019 | $168.80 | $168.80 | $162.25 | $162.89 | 2 022 308 |
| Dec 19, 2019 | $172.09 | $174.75 | $165.13 | $169.43 | 1 565 400 |
| Dec 18, 2019 | $179.85 | $181.10 | $176.69 | $177.01 | 370 141 |
| Dec 17, 2019 | $176.30 | $179.46 | $172.50 | $178.93 | 623 150 |
| Dec 16, 2019 | $179.09 | $179.99 | $172.28 | $176.31 | 798 507 |
| Dec 13, 2019 | $179.15 | $183.13 | $175.25 | $181.85 | 489 476 |
| Dec 12, 2019 | $179.27 | $181.77 | $177.14 | $179.15 | 624 058 |
| Dec 11, 2019 | $179.53 | $181.89 | $178.05 | $178.87 | 478 841 |
| Dec 10, 2019 | $182.16 | $185.02 | $178.05 | $179.75 | 611 680 |
| Dec 09, 2019 | $189.30 | $189.83 | $179.54 | $181.69 | 746 293 |
