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 29, 2016 | $120.71 | $120.71 | $120.71 | $120.71 | 303 100 |
| Aug 26, 2016 | $118.76 | $118.76 | $118.76 | $118.76 | 262 100 |
| Aug 25, 2016 | $116.94 | $116.94 | $116.94 | $116.94 | 297 900 |
| Aug 24, 2016 | $117.40 | $117.40 | $117.40 | $117.40 | 346 500 |
| Aug 23, 2016 | $121.07 | $121.07 | $121.07 | $121.07 | 346 700 |
| Aug 22, 2016 | $120.67 | $120.67 | $120.67 | $120.67 | 321 300 |
| Aug 19, 2016 | $121.43 | $121.43 | $121.43 | $121.43 | 364 300 |
| Aug 18, 2016 | $121.52 | $121.52 | $121.52 | $121.52 | 262 300 |
| Aug 17, 2016 | $121.76 | $121.76 | $121.76 | $121.76 | 261 300 |
| Aug 16, 2016 | $122.46 | $122.46 | $122.46 | $122.46 | 250 500 |
| Aug 15, 2016 | $123.39 | $123.39 | $123.39 | $123.39 | 314 100 |
| Aug 12, 2016 | $123.69 | $123.69 | $123.69 | $123.69 | 232 700 |
| Aug 11, 2016 | $124.09 | $124.09 | $124.09 | $124.09 | 384 800 |
| Aug 10, 2016 | $123.46 | $123.46 | $123.46 | $123.46 | 364 500 |
| Aug 09, 2016 | $123.33 | $123.33 | $123.33 | $123.33 | 619 700 |
| Aug 08, 2016 | $120.26 | $120.26 | $120.26 | $120.26 | 365 500 |
| Aug 05, 2016 | $120.25 | $120.25 | $120.25 | $120.25 | 476 800 |
| Aug 04, 2016 | $121.41 | $121.41 | $121.41 | $121.41 | 549 700 |
| Aug 03, 2016 | $118.58 | $118.58 | $118.58 | $118.58 | 372 000 |
| Aug 02, 2016 | $118.91 | $118.91 | $118.91 | $118.91 | 586 800 |
| Aug 01, 2016 | $119.50 | $119.50 | $119.50 | $119.50 | 561 700 |
| Jul 29, 2016 | $117.97 | $117.97 | $117.97 | $117.97 | 880 000 |
| Jul 28, 2016 | $115.03 | $115.03 | $115.03 | $115.03 | 828 100 |
| Jul 27, 2016 | $115.97 | $115.97 | $115.97 | $115.97 | 928 800 |
| Jul 26, 2016 | $114.27 | $114.27 | $114.27 | $114.27 | 841 400 |
