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 21, 2019 | $192.86 | $197.68 | $192.86 | $195.84 | 439 688 |
| Aug 20, 2019 | $192.97 | $200.43 | $192.17 | $192.63 | 478 780 |
| Aug 19, 2019 | $195.00 | $195.00 | $190.22 | $192.31 | 469 561 |
| Aug 16, 2019 | $192.64 | $194.47 | $191.84 | $193.01 | 488 911 |
| Aug 15, 2019 | $190.92 | $193.15 | $190.27 | $192.06 | 665 634 |
| Aug 14, 2019 | $194.03 | $197.68 | $189.73 | $190.13 | 566 105 |
| Aug 13, 2019 | $189.36 | $198.07 | $189.32 | $197.15 | 665 123 |
| Aug 12, 2019 | $188.67 | $193.42 | $187.43 | $191.72 | 518 795 |
| Aug 09, 2019 | $191.30 | $196.47 | $189.90 | $191.00 | 507 534 |
| Aug 08, 2019 | $190.23 | $192.94 | $181.02 | $191.70 | 1 309 500 |
| Aug 07, 2019 | $198.95 | $199.10 | $189.63 | $189.93 | 1 110 018 |
| Aug 06, 2019 | $205.80 | $209.25 | $197.05 | $200.48 | 794 250 |
| Aug 05, 2019 | $207.18 | $212.75 | $201.49 | $204.53 | 1 524 718 |
| Aug 02, 2019 | $197.97 | $204.82 | $197.01 | $200.62 | 1 264 643 |
| Aug 01, 2019 | $222.70 | $224.99 | $197.81 | $204.87 | 4 255 170 |
| Jul 31, 2019 | $280.37 | $285.77 | $276.05 | $278.56 | 572 240 |
| Jul 30, 2019 | $273.87 | $279.52 | $273.61 | $279.23 | 391 377 |
| Jul 29, 2019 | $271.98 | $276.46 | $267.59 | $275.93 | 378 626 |
| Jul 26, 2019 | $274.26 | $275.11 | $271.02 | $272.66 | 299 089 |
| Jul 25, 2019 | $275.23 | $275.33 | $269.36 | $272.21 | 389 483 |
| Jul 24, 2019 | $265.28 | $276.03 | $264.70 | $275.94 | 470 304 |
| Jul 23, 2019 | $265.26 | $266.66 | $261.29 | $264.67 | 391 093 |
| Jul 22, 2019 | $260.70 | $270.25 | $260.70 | $263.97 | 429 269 |
| Jul 19, 2019 | $264.08 | $266.86 | $260.31 | $260.47 | 255 193 |
| Jul 18, 2019 | $259.03 | $263.41 | $259.03 | $262.77 | 310 911 |
