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 )

347.88 USD +0.50 (+0.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 10.32 10.50 10.31 10.44 126,812 +0.13(+1.26%)
Oct 29, 2010 10.22 10.35 10.22 10.31 79,057 +0.01(+0.10%)
Oct 28, 2010 10.64 10.64 10.26 10.30 103,572 -0.24(-2.28%)
Oct 27, 2010 10.61 10.65 10.50 10.54 117,981 -0.16(-1.50%)
Oct 25, 2010 10.59 10.74 10.55 10.70 123,835 +0.15(+1.42%)
Oct 22, 2010 9.930 10.57 9.930 10.55 67,502 +0.04(+0.38%)
Oct 21, 2010 10.78 10.91 10.47 10.51 143,876 -0.19(-1.78%)
Oct 20, 2010 10.68 10.90 10.65 10.70 86,669 +0.09(+0.85%)
Oct 19, 2010 10.71 10.87 10.50 10.61 100,947 -0.27(-2.48%)
Oct 18, 2010 11.01 11.09 10.79 10.88 150,789 -0.10(-0.91%)
Oct 15, 2010 10.86 11.05 10.61 10.98 170,708 +0.26(+2.43%)
Oct 14, 2010 10.85 10.92 10.59 10.72 63,186 -0.17(-1.56%)
Oct 13, 2010 10.77 10.94 10.62 10.89 132,984 +0.18(+1.68%)
Oct 12, 2010 10.57 10.78 10.38 10.71 71,550 +0.08(+0.75%)
Oct 11, 2010 10.76 10.76 10.60 10.63 37,656 -0.17(-1.57%)
Oct 08, 2010 10.67 10.87 10.64 10.80 95,191 -0.06(-0.55%)
Oct 07, 2010 11.03 11.03 10.80 10.86 57,107 -0.07(-0.64%)
Oct 06, 2010 11.11 11.35 10.86 10.93 162,828 -0.19(-1.71%)
Oct 05, 2010 10.87 11.28 10.83 11.12 385,842 +0.38(+3.54%)
Oct 04, 2010 10.59 10.77 10.52 10.74 145,180 +0.14(+1.32%)
Oct 01, 2010 10.70 10.70 10.47 10.60 80,669 -0.01(-0.09%)
Sep 30, 2010 10.40 10.69 10.22 10.61 192,916 +0.30(+2.91%)
Sep 29, 2010 10.35 10.35 10.14 10.31 77,233 -0.04(-0.39%)
Sep 28, 2010 10.32 10.41 10.07 10.35 79,848 +0.09(+0.88%)
Sep 27, 2010 10.45 10.55 10.23 10.26 54,748 -0.16(-1.54%)
Sep 24, 2010 10.32 10.44 10.11 10.42 116,311 +0.25(+2.46%)
Sep 23, 2010 10.41 10.47 10.15 10.17 146,192 -0.26(-2.49%)
Sep 22, 2010 10.63 10.80 10.22 10.43 77,619 -0.24(-2.25%)
Sep 21, 2010 10.74 10.88 10.62 10.67 128,083 -0.12(-1.11%)
Sep 20, 2010 10.00 10.85 9.830 10.79 321,586 +0.80(+8.01%)
Sep 17, 2010 9.970 10.03 9.800 9.990 176,927 -0.05(-0.50%)
Sep 15, 2010 10.06 10.20 9.840 10.04 65,826 -0.07(-0.69%)
Sep 14, 2010 9.940 10.21 9.865 10.11 109,996 +0.16(+1.61%)
Sep 13, 2010 9.960 10.01 9.780 9.950 108,437 +0.11(+1.12%)
Sep 10, 2010 9.670 9.980 9.590 9.840 173,610 +0.16(+1.65%)
Sep 09, 2010 9.560 9.710 9.490 9.680 95,237 +0.20(+2.11%)
Sep 08, 2010 9.490 9.580 9.360 9.480 102,742 -0.01(-0.11%)
Sep 07, 2010 9.660 9.710 9.410 9.490 220,223 -0.17(-1.76%)
Sep 03, 2010 9.610 9.800 9.430 9.660 100,288 +0.12(+1.26%)
Sep 02, 2010 9.270 9.550 9.250 9.540 128,963 +0.32(+3.47%)
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.