Abiomed Inc. (ABMD)
NASDAQ: ABMD
· Real-Time Price · USD
381.02
0.00 (0.00%)
At close: Dec 21, 2022, 10:00 PM
ABMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2022 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | 0.00% | 0 |
| Dec 22, 2022 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | 0.00% | 0 |
| Dec 21, 2022 | 380.78 | 381.28 | 380.51 | 381.02 | 381.02 | 0.06% | 20,612,257 |
| Dec 20, 2022 | 381.21 | 381.30 | 380.50 | 380.79 | 380.79 | -0.13% | 2,401,328 |
| Dec 19, 2022 | 381.25 | 381.69 | 381.18 | 381.30 | 381.30 | 0.08% | 1,365,881 |
| Dec 16, 2022 | 380.75 | 381.45 | 380.75 | 381.00 | 381.00 | 0.22% | 1,538,419 |
| Dec 15, 2022 | 380.12 | 380.50 | 380.11 | 380.16 | 380.16 | 0.01% | 834,551 |
| Dec 14, 2022 | 380.45 | 380.59 | 380.10 | 380.11 | 380.11 | -0.05% | 1,415,274 |
| Dec 13, 2022 | 380.29 | 381.03 | 380.10 | 380.30 | 380.30 | 0.08% | 4,565,692 |
| Dec 12, 2022 | 380.99 | 380.99 | 379.98 | 380.01 | 380.01 | -0.19% | 1,317,734 |
| Dec 9, 2022 | 380.33 | 381.02 | 380.25 | 380.75 | 380.75 | 0.00% | 990,056 |
| Dec 8, 2022 | 381.80 | 381.80 | 380.25 | 380.75 | 380.75 | 0.78% | 1,506,892 |
| Dec 7, 2022 | 377.41 | 378.09 | 377.25 | 377.79 | 377.79 | -0.04% | 974,143 |
| Dec 6, 2022 | 378.00 | 378.19 | 376.97 | 377.95 | 377.95 | -0.07% | 672,274 |
| Dec 5, 2022 | 377.21 | 378.57 | 376.84 | 378.22 | 378.22 | 0.27% | 886,171 |
| Dec 2, 2022 | 376.80 | 378.00 | 376.55 | 377.20 | 377.20 | -0.06% | 704,751 |
| Dec 1, 2022 | 377.85 | 377.95 | 376.56 | 377.44 | 377.44 | -0.09% | 643,990 |
| Nov 30, 2022 | 377.79 | 378.50 | 377.02 | 377.79 | 377.79 | 0.12% | 733,880 |
| Nov 29, 2022 | 377.58 | 377.83 | 377.30 | 377.33 | 377.33 | 0.03% | 592,032 |
| Nov 28, 2022 | 377.51 | 378.18 | 377.00 | 377.23 | 377.23 | -0.22% | 830,289 |