ABIOMED Inc (ABMD)

NASDAQ

Currency in USD

Disclaimer

381.02

0.00(0.00%)

Closed21/12

Day's Range

380.51

381.28

52 wk Range

219.85

381.99

ABMD Historical Data

Get free historical data for ABMD. You'll find the closing price, open, high, low, change and %change of the ABIOMED Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/09/2022 - 12/10/2023

Date	Price	Open	High	Low	Vol.	Change %
12/21/2022	381.02	380.78	381.28	380.51	20.61M	+0.06%
12/20/2022	380.79	381.21	381.30	380.50	2.40M	-0.13%
12/19/2022	381.30	381.25	381.69	381.18	1.37M	+0.08%
12/16/2022	381.00	380.75	381.45	380.75	1.54M	+0.22%
12/15/2022	380.16	380.12	380.50	380.11	821.69K	+0.01%
12/14/2022	380.11	380.45	380.59	380.10	1.42M	-0.05%
12/13/2022	380.30	380.29	381.03	380.10	4.56M	+0.08%
12/12/2022	380.01	380.99	380.99	379.98	1.32M	-0.19%
12/09/2022	380.75	380.33	381.02	380.25	990.06K	0.00%
12/08/2022	380.75	381.80	381.80	380.25	1.47M	+0.78%
12/07/2022	377.79	377.41	378.09	377.25	962.68K	-0.04%
12/06/2022	377.95	378.00	378.19	376.97	672.17K	-0.07%
12/05/2022	378.22	377.21	378.57	376.84	885.89K	+0.27%
12/02/2022	377.20	376.80	378.00	376.55	704.75K	-0.06%
12/01/2022	377.44	377.85	377.95	376.56	643.99K	-0.09%
11/30/2022	377.79	377.79	378.50	377.02	733.88K	+0.12%
11/29/2022	377.33	377.58	377.83	377.30	592.03K	+0.03%
11/28/2022	377.23	377.51	378.18	377.01	830.29K	-0.22%
11/25/2022	378.08	377.36	378.29	377.01	258.93K	+0.08%
11/23/2022	377.78	378.00	378.36	377.63	801.88K	-0.06%
11/22/2022	378.00	376.82	378.28	376.60	661.45K	+0.37%
11/21/2022	376.62	377.05	378.00	376.05	964.51K	-0.18%
11/18/2022	377.29	376.98	377.78	376.26	1.68M	+0.11%
11/17/2022	376.86	374.52	376.90	374.11	1.62M	+0.66%
11/16/2022	374.40	374.50	375.75	374.25	1.67M	+0.05%
11/15/2022	374.20	374.53	375.32	373.51	3.66M	+0.03%
11/14/2022	374.10	373.76	375.43	373.66	2.75M	+0.03%
11/11/2022	373.99	373.75	374.87	373.09	1.67M	+0.32%
11/10/2022	372.78	374.72	377.31	372.51	2.85M	-0.33%
11/09/2022	374.00	373.82	374.44	373.60	2.76M	-1.84%

Highest

381.80

Change %

0.00

Average

377.84

Difference

9.29

Lowest

372.51

Markets

US 30

36,242.00

+124.6

+0.35%

US 500

4,603.20

+17.6

+0.38%

Dow Jones

36,247.87

+130.49

+0.36%

S&P 500

4,604.37

+18.78

+0.41%

Nasdaq

14,403.97

+63.98

+0.45%

S&P 500 VIX

12.35

0.00

0.00%

Dollar Index

103.633

+0.461

+0.45%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	243.84	+0.49%	102.09M
AMD	128.92	+0.43%	88.10M
AAPL	195.71	+0.74%	49.77M
AMZN	147.42	+0.37%	39.14M
NVDA	475.06	+1.95%	34.81M
MSFT	374.23	+0.88%	18.55M
AVGO	944.30	+2.39%	6.42M

Name	Last	Chg. %	Vol.
PARA	16.85	+12.11%	43.92M
WBD	11.47	+6.01%	27.28M
LCID	4.73	+5.58%	34.10M
LULU	489.64	+5.37%	7.07M
ALLE	110.34	+5.00%	1.41M
FCX	38.15	+4.89%	17.42M
CARR	55.26	+4.48%	8.25M

Name	Last	Chg. %	Vol.
ENPH	103.01	-3.88%	4.32M
DG	127.19	-3.86%	5.86M
ILMN	112.94	-3.58%	1.99M
COO	335.00	-2.88%	568.67K
NSC	220.94	-2.84%	1.18M
SBAC	244.18	-2.76%	887.57K
POOL	354.12	-2.64%	326.32K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	243.84	+0.49%	102.09M
AAPL	195.71	+0.74%	49.77M
NVDA	475.06	+1.95%	34.81M
AMD	128.92	+0.43%	88.10M
MSFT	374.23	+0.88%	18.55M

Popular Searches

Please try another search

ABIOMED Inc (ABMD)

ABMD Historical Data

Trending Stocks