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 |
| Jun 01, 2022 | $266.65 | $268.41 | $252.05 | $255.36 | 247 582 |
| May 31, 2022 | $263.94 | $265.04 | $256.13 | $263.70 | 662 574 |
| May 27, 2022 | $263.40 | $268.84 | $261.05 | $266.34 | 276 482 |
| May 26, 2022 | $256.21 | $263.10 | $251.69 | $260.97 | 258 853 |
| May 25, 2022 | $247.85 | $255.48 | $244.20 | $254.29 | 346 699 |
| May 24, 2022 | $244.69 | $249.43 | $242.89 | $249.19 | 403 500 |
| May 23, 2022 | $238.30 | $250.32 | $237.09 | $249.22 | 414 711 |
| May 20, 2022 | $241.06 | $242.43 | $226.46 | $235.75 | 515 391 |
| May 19, 2022 | $239.30 | $243.77 | $237.57 | $238.65 | 637 255 |
| May 18, 2022 | $253.22 | $254.88 | $239.21 | $240.46 | 320 748 |
| May 17, 2022 | $259.02 | $262.96 | $255.45 | $258.23 | 246 679 |
| May 16, 2022 | $251.49 | $256.93 | $248.00 | $253.79 | 291 730 |
| May 13, 2022 | $240.03 | $254.55 | $240.03 | $254.16 | 471 250 |
| May 12, 2022 | $231.46 | $239.43 | $228.27 | $234.35 | 354 546 |
| May 11, 2022 | $236.03 | $245.42 | $232.21 | $233.49 | 295 361 |
| May 10, 2022 | $242.98 | $244.00 | $227.25 | $237.63 | 456 911 |
| May 09, 2022 | $253.45 | $253.87 | $232.47 | $234.10 | 561 317 |
| May 06, 2022 | $270.93 | $270.93 | $252.06 | $257.54 | 446 689 |
| May 05, 2022 | $291.48 | $298.50 | $269.06 | $272.25 | 325 409 |
| May 04, 2022 | $285.87 | $296.09 | $280.14 | $295.21 | 255 197 |
| May 03, 2022 | $286.18 | $289.70 | $282.92 | $285.87 | 305 277 |
| May 02, 2022 | $287.01 | $289.76 | $275.94 | $285.71 | 371 198 |
| Apr 29, 2022 | $284.97 | $292.09 | $280.47 | $286.58 | 454 025 |
| Apr 28, 2022 | $283.77 | $291.28 | $274.67 | $287.22 | 488 710 |
| Apr 27, 2022 | $284.98 | $288.77 | $275.86 | $277.15 | 405 307 |
