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 )

322.42 USD +0.46 (+0.14%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.41 16.59 15.41 16.42 335,758 +1.19(+7.81%)
Dec 30, 2008 15.01 15.47 14.91 15.23 225,204 +0.22(+1.47%)
Dec 29, 2008 15.46 15.46 14.65 15.01 115,560 -0.49(-3.16%)
Dec 26, 2008 15.30 15.68 15.30 15.50 128,653 +0.31(+2.04%)
Dec 24, 2008 15.41 15.71 15.09 15.19 121,918 -0.26(-1.68%)
Dec 23, 2008 16.00 16.33 15.28 15.45 201,083 -0.47(-2.95%)
Dec 22, 2008 16.37 16.50 15.55 15.92 257,057 -0.36(-2.21%)
Dec 19, 2008 17.22 17.29 16.11 16.28 500,759 -0.51(-3.04%)
Dec 18, 2008 16.78 17.31 16.48 16.79 214,366 +0.16(+0.96%)
Dec 17, 2008 16.98 17.12 16.40 16.63 230,839 -0.44(-2.58%)
Dec 16, 2008 16.42 17.09 16.22 17.07 395,470 +0.90(+5.57%)
Dec 15, 2008 16.74 16.96 15.94 16.17 204,574 -0.53(-3.17%)
Dec 12, 2008 15.40 16.96 15.21 16.70 237,490 +0.98(+6.23%)
Dec 11, 2008 16.04 16.72 15.56 15.72 301,534 -0.35(-2.18%)
Dec 10, 2008 16.36 16.77 15.64 16.07 237,855 -0.10(-0.62%)
Dec 09, 2008 16.60 17.35 15.92 16.17 527,480 -0.69(-4.09%)
Dec 08, 2008 15.46 16.96 15.32 16.86 559,958 +1.46(+9.48%)
Dec 05, 2008 14.21 15.45 14.01 15.40 221,106 +0.98(+6.80%)
Dec 04, 2008 14.12 14.85 14.08 14.42 260,316 +0.19(+1.34%)
Dec 03, 2008 13.80 14.85 13.56 14.23 248,928 +0.33(+2.37%)
Dec 02, 2008 13.04 14.00 12.73 13.90 271,606 +1.17(+9.19%)
Dec 01, 2008 13.67 13.88 11.80 12.73 267,313 -1.31(-9.33%)
Nov 28, 2008 13.87 14.31 13.52 14.04 84,174 -0.02(-0.14%)
Nov 26, 2008 12.98 14.11 12.87 14.06 249,386 +1.00(+7.66%)
Nov 25, 2008 13.20 13.24 12.46 13.06 338,097 +0.04(+0.31%)
Nov 24, 2008 12.08 13.09 12.00 13.02 395,319 +1.19(+10.06%)
Nov 21, 2008 11.48 11.92 10.54 11.83 758,670 +0.47(+4.14%)
Nov 20, 2008 12.23 12.79 11.27 11.36 280,228 -0.95(-7.72%)
Nov 19, 2008 13.63 14.13 12.22 12.31 203,656 -1.35(-9.88%)
Nov 18, 2008 13.80 14.40 13.26 13.66 296,666 -0.13(-0.94%)
Nov 17, 2008 13.78 14.12 13.53 13.79 159,808 -0.18(-1.29%)
Nov 14, 2008 14.89 15.38 13.93 13.97 168,605 -1.09(-7.24%)
Nov 13, 2008 14.14 15.06 13.28 15.06 240,132 +1.02(+7.26%)
Nov 12, 2008 14.54 15.24 14.00 14.04 241,639 -0.58(-3.97%)
Nov 11, 2008 14.61 15.50 14.19 14.62 293,300 -0.09(-0.61%)
Nov 10, 2008 14.90 15.09 14.44 14.71 243,292 +0.25(+1.73%)
Nov 07, 2008 14.59 14.88 14.11 14.46 134,154 +0.12(+0.84%)
Nov 06, 2008 14.40 14.99 14.26 14.34 162,256 -0.18(-1.24%)
Nov 05, 2008 15.08 15.33 14.41 14.52 216,418 -0.73(-4.79%)
Nov 04, 2008 15.22 15.42 15.01 15.25 314,296 +0.24(+1.60%)
Nov 03, 2008 15.36 15.59 14.45 15.01 456,967 +0.43(+2.95%)
Oct 31, 2008 13.71 14.65 13.51 14.58 345,580 +0.85(+6.19%)
Oct 30, 2008 11.80 13.74 11.05 13.73 444,214 +2.22(+19.29%)
Oct 29, 2008 11.32 11.98 11.06 11.51 495,088 +0.27(+2.40%)
Oct 28, 2008 10.94 11.39 10.65 11.24 431,896 +0.49(+4.56%)
Oct 27, 2008 11.84 11.84 10.75 10.75 312,577 -1.26(-10.49%)
Oct 24, 2008 11.79 12.82 11.05 12.01 257,394 -0.56(-4.46%)
Oct 23, 2008 12.34 12.86 12.15 12.57 435,606 +0.30(+2.44%)
Oct 22, 2008 13.03 13.03 10.82 12.27 287,278 -0.91(-6.90%)
Oct 21, 2008 13.88 13.88 13.10 13.18 318,949 -0.40(-2.95%)
Oct 20, 2008 13.43 13.74 13.14 13.58 242,915 +0.41(+3.11%)
Oct 17, 2008 13.05 14.48 12.97 13.17 374,524 -0.17(-1.27%)
Oct 16, 2008 13.10 13.38 12.08 13.34 398,484 +0.34(+2.62%)
Oct 15, 2008 13.62 14.50 12.90 13.00 500,632 -0.84(-6.07%)
Oct 14, 2008 13.92 14.75 13.46 13.84 747,637 +0.29(+2.14%)
Oct 13, 2008 13.75 14.19 13.12 13.55 738,050 +0.43(+3.28%)
Oct 10, 2008 12.60 13.26 11.04 13.12 928,136 +0.35(+2.74%)
Oct 09, 2008 14.09 14.29 12.76 12.77 659,301 -1.10(-7.93%)
Oct 08, 2008 15.09 15.16 13.74 13.87 826,661 -1.33(-8.75%)
Oct 07, 2008 16.20 16.33 15.05 15.20 399,812 -0.78(-4.88%)
Oct 06, 2008 17.00 17.36 15.16 15.98 411,439 -1.32(-7.63%)
Oct 03, 2008 17.25 17.95 17.09 17.30 306,937 -0.22(-1.26%)
Oct 02, 2008 17.81 18.02 17.35 17.52 236,994 -0.41(-2.29%)
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.