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 |
| Jul 08, 2022 | $264.49 | $271.25 | $262.48 | $267.00 | 213 198 |
| Jul 07, 2022 | $254.48 | $268.08 | $252.01 | $267.32 | 369 752 |
| Jul 06, 2022 | $258.30 | $258.49 | $251.66 | $253.33 | 280 082 |
| Jul 05, 2022 | $251.09 | $256.74 | $247.30 | $256.66 | 205 035 |
| Jul 01, 2022 | $250.59 | $254.82 | $246.07 | $254.56 | 209 058 |
| Jun 30, 2022 | $253.84 | $256.00 | $245.76 | $247.51 | 356 697 |
| Jun 29, 2022 | $248.00 | $257.50 | $243.78 | $256.49 | 364 029 |
| Jun 28, 2022 | $254.66 | $258.21 | $248.54 | $249.08 | 190 625 |
| Jun 27, 2022 | $254.02 | $256.66 | $249.61 | $254.78 | 267 280 |
| Jun 24, 2022 | $251.42 | $255.57 | $248.04 | $255.32 | 405 716 |
| Jun 23, 2022 | $239.37 | $250.01 | $236.29 | $248.62 | 306 550 |
| Jun 22, 2022 | $230.17 | $237.22 | $227.02 | $236.30 | 397 171 |
| Jun 21, 2022 | $234.00 | $238.30 | $229.31 | $232.27 | 395 636 |
| Jun 17, 2022 | $226.59 | $234.74 | $226.59 | $229.79 | 531 908 |
| Jun 16, 2022 | $226.36 | $227.14 | $219.85 | $224.73 | 370 573 |
| Jun 15, 2022 | $229.27 | $238.10 | $226.92 | $232.35 | 390 532 |
| Jun 14, 2022 | $239.92 | $242.37 | $229.27 | $229.66 | 393 274 |
| Jun 13, 2022 | $240.18 | $243.96 | $238.21 | $240.57 | 235 148 |
| Jun 10, 2022 | $251.13 | $253.26 | $248.92 | $250.43 | 151 826 |
| Jun 09, 2022 | $261.76 | $264.02 | $256.90 | $257.11 | 155 626 |
| Jun 08, 2022 | $266.99 | $269.58 | $262.93 | $265.36 | 203 767 |
| Jun 07, 2022 | $256.58 | $268.78 | $256.58 | $268.23 | 201 801 |
| Jun 06, 2022 | $266.99 | $267.94 | $258.91 | $260.10 | 132 392 |
| Jun 03, 2022 | $266.14 | $266.14 | $260.09 | $262.25 | 125 611 |
| Jun 02, 2022 | $256.50 | $270.10 | $253.68 | $268.01 | 133 141 |
