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.

DateOpenCloseChangeLowHighVolume
2022-08-10289.18293.34↑$4.16 (1.44%)287.69293.43189.77K
2022-08-09292.78281.71↓$11.07 (-3.78%)281.52292.78180.57K
2022-08-08291.16293.77↑$2.61 (0.90%)290.93295.66145.10K
2022-08-05287.69291.50↑$3.81 (1.32%)284.85293.00234.72K
2022-08-04300.20292.24↓$7.96 (-2.65%)280.95300.20382.26K
2022-08-03294.88301.46↑$6.58 (2.23%)294.11303.31293.19K
2022-08-02291.06293.63↑$2.57 (0.88%)290.46299.09231.45K
2022-08-01287.85291.90↑$4.05 (1.41%)287.85295.69213.97K
2022-07-29290.93293.01↑$2.08 (0.71%)287.06293.74238.58K
2022-07-28287.05292.20↑$5.15 (1.79%)280.44292.60169.89K
2022-07-27279.73285.18↑$5.45 (1.95%)279.28287.17276.73K
2022-07-26279.54278.51↓$1.03 (-0.37%)276.98281.49190.24K
2022-07-25281.70280.44↓$1.26 (-0.45%)278.27282.81193.91K
2022-07-22285.16281.70↓$3.46 (-1.21%)279.12286.31212.76K
2022-07-21276.16284.81↑$8.65 (3.13%)275.12285.09218.07K
2022-07-20270.41276.16↑$5.75 (2.13%)268.30277.73195.15K
2022-07-19267.07269.35↑$2.28 (0.85%)263.80269.72382.16K
2022-07-18270.06263.04↓$7.02 (-2.60%)262.09271.38214.54K
2022-07-15263.83268.23↑$4.40 (1.67%)260.23268.35248.56K
2022-07-14253.70258.88↑$5.18 (2.04%)248.26259.36204.62K
2022-07-13250.63256.94↑$6.31 (2.52%)248.51260.57175.70K
2022-07-12262.57256.26↓$6.31 (-2.40%)254.47265.79181.50K
2022-07-11263.88262.07↓$1.81 (-0.69%)259.75265.32169.13K
2022-07-08264.49267.00↑$2.51 (0.95%)262.48271.25212.79K
2022-07-07254.48267.32↑$12.84 (5.05%)252.01268.08361.60K
2022-07-06258.30253.33↓$4.97 (-1.92%)251.71258.49276.15K
2022-07-05251.09256.66↑$5.57 (2.22%)247.30256.74201.94K
2022-07-01246.42254.56↑$8.14 (3.30%)244.66254.82209.35K
2022-06-30253.84247.51↓$6.33 (-2.49%)245.79256.00349.98K
2022-06-29248.00256.49↑$8.49 (3.42%)244.53257.41358.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$ABMD what time we going green?

0 Like Report