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 |
| Dec 14, 2016 | $118.23 | $120.36 | $118.02 | $119.20 | 383 777 |
| Dec 13, 2016 | $119.61 | $120.89 | $118.04 | $118.66 | 385 348 |
| Dec 12, 2016 | $116.40 | $119.15 | $115.60 | $119.06 | 436 025 |
| Dec 09, 2016 | $118.76 | $118.76 | $116.42 | $116.92 | 322 991 |
| Dec 08, 2016 | $116.82 | $118.79 | $115.25 | $118.08 | 446 347 |
| Dec 07, 2016 | $114.07 | $117.94 | $111.79 | $116.65 | 710 069 |
| Dec 06, 2016 | $109.62 | $114.68 | $109.53 | $112.94 | 780 368 |
| Dec 05, 2016 | $109.26 | $110.82 | $108.82 | $109.95 | 264 952 |
| Dec 02, 2016 | $107.03 | $109.83 | $106.80 | $108.87 | 460 145 |
| Dec 01, 2016 | $112.08 | $112.96 | $106.59 | $107.39 | 782 956 |
| Nov 30, 2016 | $112.67 | $112.95 | $110.01 | $112.24 | 450 338 |
| Nov 29, 2016 | $112.47 | $113.23 | $111.47 | $112.09 | 286 319 |
| Nov 28, 2016 | $113.66 | $114.68 | $111.81 | $112.22 | 305 672 |
| Nov 25, 2016 | $113.36 | $113.98 | $111.42 | $113.67 | 92 319 |
| Nov 23, 2016 | $110.21 | $113.34 | $109.75 | $112.85 | 428 394 |
| Nov 22, 2016 | $116.04 | $116.83 | $110.51 | $111.02 | 519 682 |
| Nov 21, 2016 | $113.12 | $116.11 | $112.92 | $115.81 | 594 814 |
| Nov 18, 2016 | $113.51 | $114.70 | $113.04 | $113.41 | 817 781 |
| Nov 17, 2016 | $111.98 | $113.95 | $110.96 | $113.60 | 455 154 |
| Nov 16, 2016 | $111.42 | $112.52 | $110.01 | $111.55 | 647 547 |
| Nov 15, 2016 | $110.02 | $112.04 | $109.56 | $111.59 | 657 115 |
| Nov 14, 2016 | $111.08 | $111.90 | $108.81 | $110.01 | 767 034 |
| Nov 11, 2016 | $106.72 | $110.24 | $106.55 | $110.01 | 630 118 |
| Nov 10, 2016 | $107.03 | $107.71 | $105.27 | $107.25 | 565 669 |
| Nov 09, 2016 | $107.07 | $107.56 | $104.16 | $106.02 | 406 927 |
