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 )

338.47 USD -11.89 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.36 13.67 12.95 13.47 1,180,733 +0.01(+0.07%)
Dec 28, 2012 13.54 13.70 13.41 13.46 636,902 -0.17(-1.25%)
Dec 27, 2012 13.55 13.70 13.40 13.63 714,809 -0.04(-0.29%)
Dec 26, 2012 13.55 13.73 13.30 13.67 526,655 +0.11(+0.81%)
Dec 24, 2012 13.70 13.80 13.44 13.56 738,805 -0.10(-0.73%)
Dec 21, 2012 13.56 13.80 13.41 13.66 4,813,022 +0.04(+0.29%)
Dec 20, 2012 13.65 13.70 13.47 13.62 633,890 +0.10(+0.74%)
Dec 19, 2012 13.43 13.57 13.25 13.52 1,144,777 +0.11(+0.82%)
Dec 18, 2012 13.65 13.86 13.37 13.41 1,844,225 +0.44(+3.39%)
Dec 17, 2012 12.92 13.12 12.83 12.97 434,157 +0.09(+0.70%)
Dec 14, 2012 13.08 13.23 12.78 12.88 396,031 -0.23(-1.75%)
Dec 13, 2012 13.05 13.24 13.00 13.11 520,490 +0.07(+0.54%)
Dec 12, 2012 13.84 14.05 12.78 13.04 914,797 -0.79(-5.71%)
Dec 11, 2012 13.55 13.99 13.44 13.83 1,177,905 +0.39(+2.90%)
Dec 10, 2012 12.42 13.65 12.42 13.44 1,182,047 +0.95(+7.61%)
Dec 07, 2012 12.00 12.88 11.80 12.49 3,247,443 -0.39(-3.03%)
Dec 05, 2012 12.88 12.88 12.88 12.88 1,800 -0.18(-1.38%)
Dec 04, 2012 13.04 13.27 12.82 13.06 641,146 -0.29(-2.17%)
Nov 30, 2012 13.94 13.94 13.18 13.35 1,792,413 -0.59(-4.23%)
Nov 29, 2012 14.32 14.54 13.93 13.94 499,083 -0.23(-1.62%)
Nov 28, 2012 13.49 14.31 12.85 14.17 2,229,308 -0.47(-3.24%)
Nov 27, 2012 14.25 14.94 14.19 14.64 805,162 +0.33(+2.34%)
Nov 26, 2012 14.18 14.38 13.98 14.31 684,175 +0.06(+0.42%)
Nov 23, 2012 14.00 14.40 13.80 14.25 205,326 +0.28(+2.00%)
Nov 21, 2012 13.86 13.98 13.76 13.97 334,461 +0.08(+0.58%)
Nov 20, 2012 14.07 14.13 13.77 13.89 444,153 -0.20(-1.42%)
Nov 19, 2012 14.39 14.40 14.00 14.09 525,407 -0.21(-1.47%)
Nov 16, 2012 13.84 14.35 13.84 14.30 937,843 +0.44(+3.17%)
Nov 15, 2012 13.51 13.93 13.40 13.86 721,605 +0.35(+2.59%)
Nov 14, 2012 13.61 13.73 13.48 13.51 397,278 -0.03(-0.22%)
Nov 13, 2012 13.56 13.73 13.47 13.54 585,472 +0.04(+0.30%)
Nov 12, 2012 13.26 13.59 13.13 13.50 441,465 +0.24(+1.81%)
Nov 09, 2012 12.73 13.29 12.50 13.26 675,580 +0.37(+2.87%)
Nov 08, 2012 13.08 13.20 12.87 12.89 878,942 -0.17(-1.30%)
Nov 07, 2012 13.16 13.28 12.72 13.06 910,119 -0.28(-2.10%)
Nov 06, 2012 13.59 13.70 13.17 13.34 925,978 -0.14(-1.04%)
Nov 05, 2012 13.92 13.92 12.98 13.48 1,433,268 -0.38(-2.74%)
Nov 02, 2012 14.26 15.35 13.77 13.86 3,184,457 +0.25(+1.84%)
Nov 01, 2012 15.80 15.90 13.12 13.61 9,001,147 -6.21(-31.33%)
Oct 31, 2012 18.89 20.00 18.83 19.82 701,700 +0.90(+4.76%)
Oct 26, 2012 18.99 18.92 18.92 18.92 390,400 -0.01(-0.05%)
Oct 25, 2012 18.87 18.98 18.23 18.93 607,621 +0.23(+1.23%)
Oct 24, 2012 18.80 19.01 18.54 18.70 313,333 +0.01(+0.05%)
Oct 23, 2012 18.89 19.08 18.52 18.69 499,702 -1.01(-5.13%)
Oct 19, 2012 20.17 20.21 19.62 19.70 755,007 -0.63(-3.10%)
Oct 18, 2012 20.15 20.59 19.87 20.33 592,958 -0.31(-1.50%)
Oct 17, 2012 21.00 21.05 20.50 20.64 353,702 -0.36(-1.71%)
Oct 16, 2012 20.60 21.02 20.37 21.00 379,950 +0.49(+2.39%)
Oct 15, 2012 20.04 20.51 19.85 20.51 363,120 +0.52(+2.60%)
Oct 12, 2012 20.19 20.37 19.94 19.99 322,357 -0.25(-1.24%)
Oct 11, 2012 20.54 20.70 20.04 20.24 510,635 -0.21(-1.03%)
Oct 10, 2012 19.93 20.46 19.88 20.45 330,742 +0.45(+2.25%)
Oct 09, 2012 20.39 20.39 19.90 20.00 403,059 -0.49(-2.39%)
Oct 08, 2012 20.60 20.78 20.33 20.49 332,000 -0.21(-1.01%)
Oct 05, 2012 20.89 21.13 20.62 20.70 290,964 -0.10(-0.48%)
Oct 04, 2012 20.78 20.97 20.57 20.80 321,804 +0.17(+0.82%)
Oct 03, 2012 20.91 21.02 20.41 20.63 498,881 -0.18(-0.86%)
Oct 02, 2012 21.11 21.26 20.75 20.81 367,998 -0.23(-1.09%)
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.