Abiomed Inc (ABMD)

281.47 -5.01  -1.75% NASDAQ Oct 19, 20:00 USD

Abiomed Price:

281.47 for Oct. 19, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1987. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 19, 2020 287.58 291.33 280.31 281.47 227798.0
Oct. 16, 2020 283.58 289.31 279.97 286.48 262600.0
Oct. 15, 2020 275.09 285.92 270.03 283.57 263968.0
Oct. 14, 2020 280.00 287.51 278.63 280.84 241698.0
Oct. 13, 2020 278.23 280.95 274.96 276.95 191792.0
Oct. 12, 2020 274.80 279.38 272.65 277.85 243640.0
Oct. 9, 2020 273.30 276.24 271.56 273.56 150390.0
Oct. 8, 2020 271.00 272.93 267.13 271.20 225644.0
Oct. 7, 2020 268.22 272.80 267.83 268.54 199938.0
Oct. 6, 2020 268.69 271.17 263.56 264.82 357704.0
Oct. 5, 2020 263.91 270.69 263.01 270.69 312927.0
Oct. 2, 2020 256.48 265.41 255.40 261.99 432306.0
Oct. 1, 2020 277.14 280.73 258.29 260.45 971052.0
Sept. 30, 2020 275.12 280.88 272.22 277.06 339825.0
Sept. 29, 2020 271.31 279.44 271.31 272.46 186192.0
Sept. 28, 2020 269.98 275.32 268.48 273.55 297245.0
Sept. 25, 2020 261.37 268.51 259.47 266.44 224338.0
Sept. 24, 2020 261.04 265.57 256.51 262.47 307076.0
Sept. 23, 2020 266.55 268.44 259.40 260.11 318053.0
Sept. 22, 2020 266.99 269.40 261.23 268.99 196781.0
Sept. 21, 2020 260.26 266.27 256.17 265.86 334759.0
Sept. 18, 2020 275.23 275.94 260.95 265.07 539123.0
Sept. 17, 2020 272.75 277.05 268.10 276.14 329776.0
Sept. 16, 2020 277.15 282.61 270.08 274.41 341440.0
Sept. 15, 2020 277.92 283.50 276.33 279.16 220064.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 70.40 Oct 29 2015
Maximum 449.75 Sep 28 2018
Average 207.07
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.