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 |
| Jul 17, 2019 | $254.34 | $261.55 | $254.34 | $260.06 | 369 400 |
| Jul 16, 2019 | $261.88 | $261.99 | $253.40 | $253.75 | 378 546 |
| Jul 15, 2019 | $263.19 | $265.66 | $258.08 | $260.58 | 355 866 |
| Jul 12, 2019 | $264.50 | $265.48 | $257.25 | $262.69 | 400 128 |
| Jul 11, 2019 | $257.96 | $266.54 | $256.01 | $266.09 | 452 168 |
| Jul 10, 2019 | $257.67 | $262.15 | $255.56 | $255.81 | 390 318 |
| Jul 09, 2019 | $256.11 | $258.97 | $253.45 | $257.30 | 368 198 |
| Jul 08, 2019 | $261.03 | $262.42 | $254.83 | $257.78 | 356 850 |
| Jul 05, 2019 | $260.31 | $262.66 | $257.63 | $261.47 | 335 828 |
| Jul 03, 2019 | $262.16 | $264.42 | $260.16 | $261.33 | 186 442 |
| Jul 02, 2019 | $265.91 | $268.32 | $260.35 | $261.49 | 358 206 |
| Jul 01, 2019 | $263.09 | $275.00 | $262.74 | $265.02 | 777 465 |
| Jun 28, 2019 | $256.63 | $260.59 | $253.76 | $260.49 | 480 851 |
| Jun 27, 2019 | $253.97 | $257.54 | $253.00 | $254.93 | 318 326 |
| Jun 26, 2019 | $256.45 | $259.82 | $251.00 | $251.62 | 429 643 |
| Jun 25, 2019 | $254.00 | $260.59 | $253.17 | $257.06 | 537 133 |
| Jun 24, 2019 | $256.06 | $259.29 | $252.50 | $253.17 | 535 006 |
| Jun 21, 2019 | $260.00 | $261.45 | $255.51 | $256.04 | 650 991 |
| Jun 20, 2019 | $258.04 | $262.49 | $253.20 | $260.33 | 468 913 |
| Jun 19, 2019 | $257.85 | $258.39 | $252.57 | $256.30 | 468 302 |
| Jun 18, 2019 | $258.12 | $262.67 | $256.24 | $256.47 | 443 275 |
| Jun 17, 2019 | $251.64 | $259.27 | $250.22 | $256.15 | 435 778 |
| Jun 14, 2019 | $255.38 | $256.05 | $249.52 | $250.96 | 469 774 |
| Jun 13, 2019 | $253.72 | $256.98 | $251.28 | $255.53 | 514 534 |
| Jun 12, 2019 | $259.99 | $266.00 | $252.57 | $254.54 | 610 020 |
