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 |
| Sep 19, 2022 | $256.24 | $258.73 | $249.74 | $257.87 | 370 201 |
| Sep 16, 2022 | $261.30 | $261.30 | $254.79 | $258.67 | 405 968 |
| Sep 15, 2022 | $263.71 | $269.99 | $262.52 | $263.72 | 244 351 |
| Sep 14, 2022 | $266.39 | $266.88 | $262.65 | $264.33 | 378 978 |
| Sep 13, 2022 | $272.90 | $272.90 | $265.80 | $266.39 | 216 022 |
| Sep 12, 2022 | $282.74 | $282.75 | $277.96 | $279.16 | 332 374 |
| Sep 09, 2022 | $276.80 | $283.55 | $274.06 | $282.28 | 247 659 |
| Sep 08, 2022 | $264.66 | $277.75 | $262.01 | $275.57 | 220 347 |
| Sep 07, 2022 | $264.37 | $268.79 | $261.19 | $268.18 | 268 299 |
| Sep 06, 2022 | $262.15 | $265.32 | $259.27 | $263.89 | 314 187 |
| Sep 02, 2022 | $265.20 | $266.04 | $257.78 | $261.24 | 302 903 |
| Sep 01, 2022 | $256.73 | $259.67 | $249.73 | $259.53 | 291 591 |
| Aug 31, 2022 | $260.38 | $266.40 | $258.12 | $259.28 | 290 115 |
| Aug 30, 2022 | $260.17 | $265.59 | $256.60 | $258.65 | 212 208 |
| Aug 29, 2022 | $255.95 | $259.15 | $255.32 | $256.98 | 236 955 |
| Aug 26, 2022 | $274.72 | $274.99 | $257.65 | $258.12 | 290 432 |
| Aug 25, 2022 | $270.34 | $274.74 | $268.59 | $274.45 | 204 528 |
| Aug 24, 2022 | $262.93 | $269.80 | $262.93 | $268.04 | 271 839 |
| Aug 23, 2022 | $260.34 | $262.75 | $256.55 | $262.23 | 408 153 |
| Aug 22, 2022 | $266.61 | $268.07 | $260.17 | $261.35 | 251 012 |
| Aug 19, 2022 | $275.94 | $276.44 | $269.24 | $270.68 | 191 347 |
| Aug 18, 2022 | $282.22 | $283.85 | $277.26 | $278.18 | 238 464 |
| Aug 17, 2022 | $287.44 | $287.64 | $279.73 | $281.82 | 349 321 |
| Aug 16, 2022 | $293.38 | $293.77 | $286.86 | $291.12 | 173 181 |
| Aug 15, 2022 | $294.65 | $296.72 | $291.75 | $295.06 | 129 165 |
