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 |
| Mar 02, 2016 | $82.21 | $82.21 | $82.21 | $82.21 | 471 000 |
| Mar 01, 2016 | $83.99 | $83.99 | $83.99 | $83.99 | 599 300 |
| Feb 29, 2016 | $80.01 | $80.01 | $80.01 | $80.01 | 542 200 |
| Feb 26, 2016 | $80.65 | $80.65 | $80.65 | $80.65 | 460 000 |
| Feb 25, 2016 | $82.00 | $82.00 | $82.00 | $82.00 | 533 000 |
| Feb 24, 2016 | $80.89 | $80.89 | $80.89 | $80.89 | 968 600 |
| Feb 23, 2016 | $82.07 | $82.07 | $82.07 | $82.07 | 402 800 |
| Feb 22, 2016 | $82.45 | $82.45 | $82.45 | $82.45 | 372 900 |
| Feb 19, 2016 | $81.32 | $81.32 | $81.32 | $81.32 | 422 200 |
| Feb 18, 2016 | $79.51 | $79.51 | $79.51 | $79.51 | 913 800 |
| Feb 17, 2016 | $77.45 | $77.45 | $77.45 | $77.45 | 696 000 |
| Feb 16, 2016 | $78.36 | $78.36 | $78.36 | $78.36 | 708 300 |
| Feb 12, 2016 | $73.03 | $73.03 | $73.03 | $73.03 | 858 700 |
| Feb 11, 2016 | $72.77 | $72.77 | $72.77 | $72.77 | 611 400 |
| Feb 10, 2016 | $72.38 | $72.38 | $72.38 | $72.38 | 582 900 |
| Feb 09, 2016 | $71.00 | $71.00 | $71.00 | $71.00 | 879 900 |
| Feb 08, 2016 | $71.16 | $71.16 | $71.16 | $71.16 | 2 750 200 |
| Feb 05, 2016 | $81.53 | $81.53 | $81.53 | $81.53 | 1 511 700 |
| Feb 04, 2016 | $92.00 | $92.00 | $92.00 | $92.00 | 2 240 200 |
| Feb 03, 2016 | $84.81 | $84.81 | $84.81 | $84.81 | 974 200 |
| Feb 02, 2016 | $84.48 | $84.48 | $84.48 | $84.48 | 403 700 |
| Feb 01, 2016 | $85.46 | $85.46 | $85.46 | $85.46 | 389 800 |
| Jan 29, 2016 | $85.33 | $85.33 | $85.33 | $85.33 | 603 500 |
| Jan 28, 2016 | $81.77 | $81.77 | $81.77 | $81.77 | 515 900 |
| Jan 27, 2016 | $83.35 | $83.35 | $83.35 | $83.35 | 418 400 |
