ABIOMED Inc (ABMD) Historical Stock Data
293.34 ↑11.63 (4.13%)
As of Market Close on August 10th, 2022.
Historical Data
In the past 30 trading days, ABMD is up 0.71% a day on average. There have been 20 days where ABIOMED Inc closed green and 10 days where ABMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 289.18 | 293.34 | ↑$4.16 (1.44%) | 287.69 | 293.43 | 189.77K |
| 2022-08-09 | 292.78 | 281.71 | ↓$11.07 (-3.78%) | 281.52 | 292.78 | 180.57K |
| 2022-08-08 | 291.16 | 293.77 | ↑$2.61 (0.90%) | 290.93 | 295.66 | 145.10K |
| 2022-08-05 | 287.69 | 291.50 | ↑$3.81 (1.32%) | 284.85 | 293.00 | 234.72K |
| 2022-08-04 | 300.20 | 292.24 | ↓$7.96 (-2.65%) | 280.95 | 300.20 | 382.26K |
| 2022-08-03 | 294.88 | 301.46 | ↑$6.58 (2.23%) | 294.11 | 303.31 | 293.19K |
| 2022-08-02 | 291.06 | 293.63 | ↑$2.57 (0.88%) | 290.46 | 299.09 | 231.45K |
| 2022-08-01 | 287.85 | 291.90 | ↑$4.05 (1.41%) | 287.85 | 295.69 | 213.97K |
| 2022-07-29 | 290.93 | 293.01 | ↑$2.08 (0.71%) | 287.06 | 293.74 | 238.58K |
| 2022-07-28 | 287.05 | 292.20 | ↑$5.15 (1.79%) | 280.44 | 292.60 | 169.89K |
| 2022-07-27 | 279.73 | 285.18 | ↑$5.45 (1.95%) | 279.28 | 287.17 | 276.73K |
| 2022-07-26 | 279.54 | 278.51 | ↓$1.03 (-0.37%) | 276.98 | 281.49 | 190.24K |
| 2022-07-25 | 281.70 | 280.44 | ↓$1.26 (-0.45%) | 278.27 | 282.81 | 193.91K |
| 2022-07-22 | 285.16 | 281.70 | ↓$3.46 (-1.21%) | 279.12 | 286.31 | 212.76K |
| 2022-07-21 | 276.16 | 284.81 | ↑$8.65 (3.13%) | 275.12 | 285.09 | 218.07K |
| 2022-07-20 | 270.41 | 276.16 | ↑$5.75 (2.13%) | 268.30 | 277.73 | 195.15K |
| 2022-07-19 | 267.07 | 269.35 | ↑$2.28 (0.85%) | 263.80 | 269.72 | 382.16K |
| 2022-07-18 | 270.06 | 263.04 | ↓$7.02 (-2.60%) | 262.09 | 271.38 | 214.54K |
| 2022-07-15 | 263.83 | 268.23 | ↑$4.40 (1.67%) | 260.23 | 268.35 | 248.56K |
| 2022-07-14 | 253.70 | 258.88 | ↑$5.18 (2.04%) | 248.26 | 259.36 | 204.62K |
| 2022-07-13 | 250.63 | 256.94 | ↑$6.31 (2.52%) | 248.51 | 260.57 | 175.70K |
| 2022-07-12 | 262.57 | 256.26 | ↓$6.31 (-2.40%) | 254.47 | 265.79 | 181.50K |
| 2022-07-11 | 263.88 | 262.07 | ↓$1.81 (-0.69%) | 259.75 | 265.32 | 169.13K |
| 2022-07-08 | 264.49 | 267.00 | ↑$2.51 (0.95%) | 262.48 | 271.25 | 212.79K |
| 2022-07-07 | 254.48 | 267.32 | ↑$12.84 (5.05%) | 252.01 | 268.08 | 361.60K |
| 2022-07-06 | 258.30 | 253.33 | ↓$4.97 (-1.92%) | 251.71 | 258.49 | 276.15K |
| 2022-07-05 | 251.09 | 256.66 | ↑$5.57 (2.22%) | 247.30 | 256.74 | 201.94K |
| 2022-07-01 | 246.42 | 254.56 | ↑$8.14 (3.30%) | 244.66 | 254.82 | 209.35K |
| 2022-06-30 | 253.84 | 247.51 | ↓$6.33 (-2.49%) | 245.79 | 256.00 | 349.98K |
| 2022-06-29 | 248.00 | 256.49 | ↑$8.49 (3.42%) | 244.53 | 257.41 | 358.35K |
Create an account or log in to view more rows.
$ABMD im in.
$ABMD wow you bulls are losers
$ABMD I mean ... head and shoulders .....
$ABMD Let it go...
$ABMD Nothing but time to wait
$ABMD not good
$ABMD omg lol
$ABMD the future is so bright .. I gotta wear shades..
$ABMD what time we going green?
$ABMD power hour will be fucking crazy