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 |
| Oct 31, 2019 | $189.16 | $210.76 | $187.50 | $207.58 | 2 406 165 |
| Oct 30, 2019 | $184.07 | $184.48 | $177.75 | $181.77 | 1 031 229 |
| Oct 29, 2019 | $181.32 | $186.60 | $180.51 | $184.95 | 1 017 500 |
| Oct 28, 2019 | $183.76 | $186.26 | $180.36 | $183.91 | 527 536 |
| Oct 25, 2019 | $180.48 | $183.70 | $179.46 | $182.34 | 438 637 |
| Oct 24, 2019 | $178.86 | $183.20 | $177.90 | $179.96 | 551 844 |
| Oct 23, 2019 | $171.74 | $184.17 | $170.62 | $178.73 | 765 921 |
| Oct 22, 2019 | $176.68 | $177.53 | $170.58 | $170.83 | 450 612 |
| Oct 21, 2019 | $177.03 | $177.91 | $175.30 | $175.97 | 568 755 |
| Oct 18, 2019 | $177.22 | $178.86 | $172.43 | $175.30 | 404 553 |
| Oct 17, 2019 | $179.03 | $179.10 | $176.20 | $176.52 | 450 485 |
| Oct 16, 2019 | $177.27 | $180.19 | $175.67 | $178.67 | 440 447 |
| Oct 15, 2019 | $177.14 | $179.70 | $175.64 | $177.87 | 608 295 |
| Oct 14, 2019 | $169.58 | $177.50 | $169.30 | $176.51 | 814 758 |
| Oct 11, 2019 | $164.10 | $173.22 | $163.73 | $169.64 | 647 077 |
| Oct 10, 2019 | $159.12 | $162.58 | $155.02 | $162.34 | 1 108 450 |
| Oct 09, 2019 | $160.10 | $161.15 | $157.47 | $159.31 | 792 727 |
| Oct 08, 2019 | $163.50 | $164.38 | $158.45 | $159.49 | 811 785 |
| Oct 07, 2019 | $167.02 | $169.67 | $164.31 | $164.43 | 524 905 |
| Oct 04, 2019 | $168.57 | $170.98 | $167.98 | $169.25 | 473 266 |
| Oct 03, 2019 | $162.90 | $167.04 | $159.40 | $167.03 | 761 276 |
| Oct 02, 2019 | $168.63 | $169.07 | $163.22 | $163.39 | 684 929 |
| Oct 01, 2019 | $177.89 | $180.81 | $169.85 | $170.21 | 699 365 |
| Sep 30, 2019 | $175.79 | $180.43 | $174.00 | $177.89 | 624 474 |
| Sep 27, 2019 | $179.31 | $179.39 | $174.44 | $175.89 | 589 637 |
