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 )

350.36 USD -0.25 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 112.67 112.95 110.01 112.24 452,461 +0.15(+0.13%)
Nov 29, 2016 112.47 113.23 111.47 112.09 286,319 -0.13(-0.12%)
Nov 28, 2016 113.66 114.68 111.81 112.22 305,672 -1.45(-1.28%)
Nov 25, 2016 113.36 113.98 111.42 113.67 92,319 +0.82(+0.73%)
Nov 23, 2016 112.85 112.85 112.85 0 +1.83(+1.65%)
Nov 22, 2016 116.04 116.83 110.51 111.02 519,682 -4.79(-4.14%)
Nov 21, 2016 113.12 116.11 112.92 115.81 594,814 +2.40(+2.12%)
Nov 18, 2016 113.51 114.70 113.04 113.41 817,781 -0.19(-0.17%)
Nov 17, 2016 111.98 113.95 110.96 113.60 455,154 +2.05(+1.84%)
Nov 16, 2016 111.42 112.52 110.01 111.55 647,747 -0.04(-0.04%)
Nov 15, 2016 110.02 112.04 109.56 111.59 657,115 +1.58(+1.44%)
Nov 14, 2016 111.08 111.90 108.81 110.01 767,034 +0.00(+0.00%)
Nov 11, 2016 106.72 110.24 106.55 110.01 630,118 +2.76(+2.57%)
Nov 10, 2016 107.03 107.71 105.55 107.25 565,669 +1.23(+1.16%)
Nov 09, 2016 107.07 107.56 104.16 106.02 406,927 -1.89(-1.75%)
Nov 08, 2016 106.47 108.64 105.70 107.91 369,060 +0.57(+0.53%)
Nov 07, 2016 106.29 107.85 104.81 107.34 648,821 +2.64(+2.52%)
Nov 04, 2016 102.52 105.32 102.28 104.70 612,556 +2.19(+2.14%)
Nov 03, 2016 104.31 104.68 101.79 102.51 574,575 -1.66(-1.59%)
Nov 02, 2016 104.97 104.97 103.01 104.17 865,116 -1.58(-1.49%)
Nov 01, 2016 106.03 106.15 104.34 105.75 736,411 +0.76(+0.72%)
Oct 31, 2016 104.34 105.23 102.17 104.99 891,429 -0.14(-0.13%)
Oct 28, 2016 103.01 106.29 101.28 105.13 1,547,443 +1.81(+1.75%)
Oct 27, 2016 101.51 104.40 95.14 103.32 3,944,030 -8.21(-7.36%)
Oct 26, 2016 119.90 120.25 109.38 111.53 2,881,842 -10.44(-8.56%)
Oct 25, 2016 125.62 126.49 121.61 121.97 386,717 -3.64(-2.90%)
Oct 24, 2016 125.88 127.50 125.31 125.61 261,657 +0.76(+0.61%)
Oct 21, 2016 124.91 126.06 123.73 124.85 311,778 -0.42(-0.34%)
Oct 20, 2016 126.50 127.58 123.35 125.27 630,394 -2.60(-2.03%)
Oct 19, 2016 129.50 129.67 127.13 127.87 220,241 -1.20(-0.93%)
Oct 18, 2016 128.97 131.39 127.99 129.07 194,238 +1.12(+0.88%)
Oct 17, 2016 127.00 129.37 126.49 127.95 333,901 +0.89(+0.70%)
Oct 14, 2016 128.01 128.50 126.61 127.06 199,049 -0.65(-0.51%)
Oct 13, 2016 126.75 128.50 126.18 127.71 177,656 +0.37(+0.29%)
Oct 12, 2016 127.88 128.28 126.93 127.34 207,038 -0.24(-0.19%)
Oct 11, 2016 131.73 131.73 126.53 127.58 307,978 -4.16(-3.16%)
Oct 10, 2016 128.90 132.95 128.70 131.74 269,224 +3.27(+2.55%)
Oct 07, 2016 128.58 129.54 126.53 128.47 352,183 -0.03(-0.02%)
Oct 06, 2016 127.50 128.79 126.02 128.50 394,353 +1.05(+0.82%)
Oct 05, 2016 127.49 128.50 126.70 127.45 406,572 +0.08(+0.06%)
Oct 04, 2016 128.48 129.10 126.36 127.37 335,862 -0.43(-0.34%)
Oct 03, 2016 127.94 128.70 126.18 127.80 364,925 -0.78(-0.61%)
Sep 30, 2016 128.63 129.84 127.81 128.58 367,769 +0.16(+0.12%)
Sep 29, 2016 130.27 131.16 126.20 128.42 483,443 -1.47(-1.13%)
Sep 28, 2016 129.12 130.22 127.74 129.89 312,401 +0.70(+0.54%)
Sep 27, 2016 127.20 131.11 126.08 129.19 613,059 +2.47(+1.95%)
Sep 26, 2016 123.25 127.22 122.26 126.72 429,545 +3.19(+2.58%)
Sep 23, 2016 126.03 126.09 123.06 123.53 293,179 -2.84(-2.25%)
Sep 22, 2016 127.86 127.86 126.17 126.37 334,204 -0.53(-0.42%)
Sep 21, 2016 125.63 127.19 124.43 126.90 309,869 +1.80(+1.44%)
Sep 20, 2016 126.07 126.45 124.89 125.10 247,596 +0.00(+0.00%)
Sep 19, 2016 125.14 127.10 123.65 125.10 525,995 +0.17(+0.14%)
Sep 16, 2016 122.91 125.04 122.30 124.93 650,238 +1.76(+1.43%)
Sep 15, 2016 118.79 123.94 118.09 123.17 406,503 +4.65(+3.92%)
Sep 14, 2016 117.37 119.26 117.37 118.52 249,612 +1.14(+0.97%)
Sep 13, 2016 118.80 119.14 116.79 117.38 299,795 -1.96(-1.64%)
Sep 12, 2016 115.56 119.48 114.57 119.34 343,308 +2.97(+2.55%)
Sep 09, 2016 119.11 120.10 116.30 116.37 370,719 -3.50(-2.92%)
Sep 08, 2016 118.65 120.09 118.65 119.87 266,837 +0.83(+0.70%)
Sep 07, 2016 118.39 119.06 117.73 119.04 401,181 +1.06(+0.90%)
Sep 06, 2016 117.15 118.33 117.15 117.98 325,284 +0.55(+0.47%)
Sep 02, 2016 118.00 117.43 117.43 117.43 329,000 -0.20(-0.17%)
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.