Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abiomed Inc (NQ: ABMD )

330.62 USD +3.48 (+1.06%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.880 9.880 9.700 9.800 142,772 -0.01(-0.10%)
Jan 28, 2011 10.00 10.01 9.790 9.810 136,010 -0.20(-2.00%)
Jan 27, 2011 9.990 10.10 9.950 10.01 60,713 +0.01(+0.10%)
Jan 26, 2011 9.980 10.08 9.880 10.00 163,431 +0.05(+0.50%)
Jan 25, 2011 9.800 9.970 9.780 9.950 185,852 +0.09(+0.91%)
Jan 24, 2011 9.780 9.920 9.660 9.860 64,232 +0.10(+1.02%)
Jan 21, 2011 9.520 9.780 9.416 9.760 296,329 +0.27(+2.85%)
Jan 20, 2011 9.660 9.660 9.440 9.490 121,061 -0.21(-2.16%)
Jan 19, 2011 9.920 10.02 9.700 9.700 348,124 -0.28(-2.81%)
Jan 18, 2011 10.19 10.20 9.940 9.980 194,177 -0.25(-2.44%)
Jan 14, 2011 10.30 10.45 10.16 10.23 511,703 -0.06(-0.58%)
Jan 13, 2011 10.25 10.30 10.08 10.29 65,580 +0.05(+0.49%)
Jan 12, 2011 10.14 10.31 10.06 10.24 95,821 +0.15(+1.49%)
Jan 11, 2011 10.05 10.10 9.990 10.09 61,072 +0.07(+0.70%)
Jan 10, 2011 9.810 10.05 9.810 10.02 106,066 +0.13(+1.31%)
Jan 07, 2011 10.10 10.23 9.850 9.890 84,912 -0.16(-1.59%)
Jan 06, 2011 10.01 10.05 9.895 10.05 98,885 +0.02(+0.20%)
Jan 05, 2011 9.800 10.06 9.710 10.03 217,765 +0.23(+2.35%)
Jan 04, 2011 9.850 9.870 9.740 9.800 134,322 +0.00(+0.00%)
Jan 03, 2011 9.720 9.870 9.590 9.800 189,620 +0.19(+1.98%)
Dec 31, 2010 9.700 9.800 9.590 9.610 141,002 -0.10(-1.03%)
Dec 30, 2010 9.850 9.875 9.700 9.710 98,214 -0.14(-1.42%)
Dec 29, 2010 9.780 9.860 9.760 9.850 73,976 +0.08(+0.82%)
Dec 28, 2010 9.800 9.800 9.710 9.770 119,325 +0.02(+0.21%)
Dec 27, 2010 9.520 9.770 9.500 9.750 93,133 +0.20(+2.04%)
Dec 23, 2010 9.430 9.600 9.310 9.555 246,048 +0.07(+0.79%)
Dec 22, 2010 9.450 9.500 9.306 9.480 219,299 +0.06(+0.64%)
Dec 21, 2010 9.290 9.540 9.200 9.420 451,668 +0.19(+2.06%)
Dec 20, 2010 9.180 9.350 9.180 9.230 109,304 +0.04(+0.44%)
Dec 17, 2010 9.150 9.290 9.050 9.190 667,103 -0.03(-0.33%)
Dec 16, 2010 9.190 9.280 9.120 9.220 267,344 +0.00(+0.00%)
Dec 15, 2010 9.130 9.310 8.970 9.220 1,321,081 +0.11(+1.15%)
Dec 14, 2010 9.190 9.200 9.020 9.115 628,724 -0.04(-0.49%)
Dec 13, 2010 9.460 9.500 8.970 9.160 383,028 -0.30(-3.17%)
Dec 10, 2010 9.420 9.500 9.250 9.460 446,793 +0.03(+0.32%)
Dec 09, 2010 9.410 9.500 9.320 9.430 503,497 +0.18(+1.95%)
Dec 08, 2010 9.670 9.670 9.180 9.250 948,169 -0.62(-6.28%)
Dec 07, 2010 10.66 10.70 9.550 9.870 2,297,115 -2.32(-19.03%)
Dec 06, 2010 11.67 12.25 11.60 12.19 122,031 +0.47(+4.01%)
Dec 03, 2010 11.42 11.75 11.40 11.72 49,945 +0.22(+1.91%)
Dec 02, 2010 11.65 11.90 11.49 11.50 68,169 -0.15(-1.29%)
Dec 01, 2010 11.69 12.04 11.53 11.65 113,941 +0.17(+1.48%)
Nov 30, 2010 11.77 11.77 11.42 11.48 123,818 -0.49(-4.09%)
Nov 29, 2010 11.64 12.00 11.46 11.97 107,775 +0.23(+1.96%)
Nov 26, 2010 11.72 11.88 11.64 11.74 28,381 -0.06(-0.51%)
Nov 24, 2010 11.75 11.80 11.80 11.80 68,502 +0.20(+1.72%)
Nov 23, 2010 11.41 11.68 11.15 11.60 87,870 +0.03(+0.26%)
Nov 22, 2010 11.91 11.91 11.37 11.57 66,338 -0.41(-3.42%)
Nov 19, 2010 11.81 12.00 11.72 11.98 77,952 +0.18(+1.53%)
Nov 18, 2010 11.73 11.88 11.62 11.80 75,380 +0.12(+1.03%)
Nov 17, 2010 11.53 11.71 11.37 11.68 62,243 +0.15(+1.30%)
Nov 16, 2010 11.70 11.74 11.43 11.53 97,941 -0.27(-2.29%)
Nov 15, 2010 11.91 11.99 11.76 11.80 78,380 -0.03(-0.25%)
Nov 12, 2010 11.81 11.95 11.77 11.83 61,654 -0.11(-0.92%)
Nov 11, 2010 11.95 12.19 11.81 11.94 90,771 -0.15(-1.24%)
Nov 10, 2010 11.85 12.10 11.72 12.09 73,524 +0.31(+2.63%)
Nov 09, 2010 12.03 12.06 11.72 11.78 147,643 -0.22(-1.83%)
Nov 08, 2010 11.84 12.06 11.80 12.00 107,780 +0.13(+1.10%)
Nov 05, 2010 11.94 12.00 11.69 11.87 122,604 -0.01(-0.08%)
Nov 04, 2010 11.09 11.95 11.09 11.88 282,595 +0.98(+8.99%)
Nov 03, 2010 10.71 10.90 10.55 10.90 140,264 +0.19(+1.77%)
Nov 02, 2010 10.54 10.72 10.34 10.71 147,467 +0.27(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.