ABIOMED Inc (ABMD) Historical Stock Data
381.02 ↑0.00 (0.00%)
As of December 21, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ABMD is up 0.01% a day on average. There have been 17 days where ABIOMED Inc closed green and 13 days where ABMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 380.78 | 381.02 | ↑$0.24 (0.06%) | 380.55 | 381.28 | 15.70M |
| 2022-12-20 | 381.21 | 380.79 | ↓$0.42 (-0.11%) | 380.50 | 381.30 | 2.39M |
| 2022-12-19 | 381.25 | 381.30 | ↑$0.05 (0.01%) | 381.18 | 381.69 | 1.36M |
| 2022-12-16 | 380.75 | 381.00 | ↑$0.25 (0.07%) | 380.75 | 381.45 | 1.48M |
| 2022-12-15 | 380.12 | 380.16 | ↑$0.04 (0.01%) | 380.12 | 380.50 | 811.41K |
| 2022-12-14 | 380.45 | 380.11 | ↓$0.34 (-0.09%) | 380.10 | 380.55 | 1.40M |
| 2022-12-13 | 380.29 | 380.30 | ↑$0.01 (0.00%) | 380.10 | 381.03 | 4.57M |
| 2022-12-12 | 380.99 | 380.01 | ↓$0.98 (-0.26%) | 380.01 | 380.99 | 1.28M |
| 2022-12-09 | 380.33 | 380.75 | ↑$0.42 (0.11%) | 380.25 | 381.03 | 626.97K |
| 2022-12-08 | 381.80 | 380.75 | ↓$1.05 (-0.28%) | 380.25 | 381.80 | 1.51M |
| 2022-12-07 | 377.41 | 377.79 | ↑$0.38 (0.10%) | 377.25 | 378.09 | 852.89K |
| 2022-12-06 | 378.00 | 377.95 | ↓$0.05 (-0.01%) | 376.97 | 378.19 | 672.27K |
| 2022-12-05 | 377.21 | 378.22 | ↑$1.01 (0.27%) | 376.84 | 378.57 | 790.27K |
| 2022-12-02 | 376.80 | 377.20 | ↑$0.40 (0.11%) | 376.66 | 378.00 | 704.75K |
| 2022-12-01 | 377.85 | 377.44 | ↓$0.41 (-0.11%) | 376.56 | 377.90 | 636.97K |
| 2022-11-30 | 377.79 | 377.79 | ↑$0.00 (0.00%) | 377.02 | 377.99 | 638.76K |
| 2022-11-29 | 377.51 | 377.33 | ↓$0.18 (-0.05%) | 377.30 | 377.83 | 534.37K |
| 2022-11-28 | 377.51 | 377.23 | ↓$0.28 (-0.07%) | 377.01 | 378.18 | 814.76K |
| 2022-11-25 | 377.36 | 378.08 | ↑$0.72 (0.19%) | 377.01 | 378.29 | 257.18K |
| 2022-11-23 | 378.00 | 377.78 | ↓$0.22 (-0.06%) | 377.70 | 378.28 | 794.82K |
| 2022-11-22 | 376.82 | 378.00 | ↑$1.18 (0.31%) | 376.62 | 378.28 | 604.38K |
| 2022-11-21 | 377.05 | 376.62 | ↓$0.43 (-0.11%) | 376.06 | 378.00 | 0.96M |
| 2022-11-18 | 376.98 | 377.29 | ↑$0.31 (0.08%) | 376.26 | 377.78 | 1.68M |
| 2022-11-17 | 374.52 | 376.86 | ↑$2.34 (0.62%) | 374.40 | 376.90 | 1.44M |
| 2022-11-16 | 374.50 | 374.40 | ↓$0.10 (-0.03%) | 374.25 | 375.74 | 1.67M |
| 2022-11-15 | 374.53 | 374.20 | ↓$0.33 (-0.09%) | 373.52 | 375.32 | 3.64M |
| 2022-11-14 | 373.76 | 374.10 | ↑$0.34 (0.09%) | 373.66 | 375.43 | 2.73M |
| 2022-11-11 | 373.75 | 373.99 | ↑$0.24 (0.06%) | 373.09 | 374.87 | 1.65M |
| 2022-11-10 | 374.72 | 372.78 | ↓$1.94 (-0.52%) | 372.51 | 377.31 | 2.82M |
| 2022-11-09 | 373.82 | 374.00 | ↑$0.18 (0.05%) | 373.60 | 374.44 | 2.72M |
Create an account or log in to view more rows.
$ABMD going down
$ABMD cup and handle forming
$ABMD we need to get moving
$ABMD buy and hodl friends. we may be early
but we are not wrong. very soon.
$ABMD we back
$ABMD yes
keep going down
let's go
stop stalling
$ABMD wtf?
$ABMD very normal lol sike
$ABMD check out the one month chart.
Perfect bull flag.
$ABMD we had no volume for days before the last big rip