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 |
| Jun 11, 2019 | $274.19 | $279.69 | $259.33 | $262.03 | 703 785 |
| Jun 10, 2019 | $269.61 | $275.96 | $269.20 | $272.43 | 1 046 068 |
| Jun 07, 2019 | $270.29 | $274.59 | $266.14 | $267.87 | 386 439 |
| Jun 06, 2019 | $268.48 | $271.61 | $265.77 | $269.19 | 635 585 |
| Jun 05, 2019 | $270.00 | $271.74 | $263.97 | $268.80 | 786 036 |
| Jun 04, 2019 | $264.11 | $268.95 | $263.99 | $267.06 | 639 230 |
| Jun 03, 2019 | $260.76 | $265.05 | $257.98 | $261.43 | 649 173 |
| May 31, 2019 | $262.49 | $264.84 | $259.49 | $261.92 | 514 158 |
| May 30, 2019 | $261.78 | $266.76 | $261.02 | $266.39 | 444 762 |
| May 29, 2019 | $268.93 | $270.00 | $260.05 | $260.37 | 775 905 |
| May 28, 2019 | $269.81 | $276.07 | $269.36 | $269.40 | 834 934 |
| May 24, 2019 | $262.97 | $272.79 | $262.83 | $270.39 | 695 368 |
| May 23, 2019 | $263.50 | $266.60 | $259.21 | $262.64 | 881 756 |
| May 22, 2019 | $260.14 | $266.89 | $260.14 | $265.48 | 653 480 |
| May 21, 2019 | $253.99 | $263.90 | $253.27 | $260.34 | 746 489 |
| May 20, 2019 | $258.18 | $259.13 | $252.01 | $252.58 | 720 542 |
| May 17, 2019 | $260.74 | $262.95 | $256.00 | $260.48 | 596 155 |
| May 16, 2019 | $258.57 | $268.52 | $258.53 | $262.14 | 1 183 714 |
| May 15, 2019 | $254.50 | $261.39 | $252.17 | $259.68 | 574 593 |
| May 14, 2019 | $253.67 | $260.85 | $252.00 | $256.69 | 574 747 |
| May 13, 2019 | $251.00 | $254.59 | $248.73 | $252.37 | 778 516 |
| May 10, 2019 | $260.74 | $260.74 | $251.09 | $258.92 | 667 036 |
| May 09, 2019 | $257.00 | $263.50 | $252.71 | $261.94 | 713 084 |
| May 08, 2019 | $260.25 | $263.04 | $257.03 | $260.27 | 739 954 |
| May 07, 2019 | $266.43 | $268.72 | $256.74 | $261.98 | 1 000 250 |
