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 (%)
Mar 31, 2016 92.79 95.21 92.05 94.81 750,258 +1.78(+1.91%)
Mar 30, 2016 93.74 94.21 92.93 93.03 890,026 -0.08(-0.09%)
Mar 29, 2016 89.99 93.17 89.74 93.11 6,388,076 +2.63(+2.91%)
Mar 28, 2016 91.36 92.48 90.27 90.48 859,829 -0.12(-0.13%)
Mar 24, 2016 90.70 90.60 90.60 90.60 356,500 -0.94(-1.03%)
Mar 23, 2016 93.20 93.79 91.51 91.54 470,236 -1.96(-2.10%)
Mar 22, 2016 88.40 93.67 87.87 93.50 824,631 +4.62(+5.20%)
Mar 21, 2016 87.11 89.39 87.11 88.88 340,536 +1.35(+1.54%)
Mar 18, 2016 86.00 88.65 85.68 87.53 414,956 +1.96(+2.29%)
Mar 17, 2016 85.60 86.15 83.36 85.57 426,480 -0.10(-0.12%)
Mar 16, 2016 86.88 87.83 84.62 85.67 242,540 -1.67(-1.91%)
Mar 15, 2016 88.03 88.67 88.03 87.34 406,672 -0.87(-0.99%)
Mar 14, 2016 87.20 88.57 86.84 88.21 284,789 +0.55(+0.63%)
Mar 11, 2016 86.70 87.82 85.36 87.66 446,083 +1.68(+1.95%)
Mar 10, 2016 87.97 88.98 85.80 85.98 597,752 -1.42(-1.62%)
Mar 09, 2016 84.55 87.90 84.17 87.40 640,795 +3.15(+3.74%)
Mar 08, 2016 84.86 86.13 83.90 84.25 372,929 -0.93(-1.09%)
Mar 07, 2016 84.09 85.74 82.86 85.18 370,497 +1.18(+1.40%)
Mar 04, 2016 82.71 84.96 81.76 84.00 496,560 +0.94(+1.13%)
Mar 03, 2016 82.04 83.18 81.38 83.06 338,133 +0.85(+1.03%)
Mar 02, 2016 84.15 84.15 81.79 82.21 475,512 -1.78(-2.12%)
Mar 01, 2016 80.75 84.18 79.62 83.99 602,284 +3.98(+4.97%)
Feb 29, 2016 80.40 81.33 79.87 80.01 542,251 -0.64(-0.79%)
Feb 26, 2016 82.33 82.55 80.35 80.65 460,043 -1.35(-1.65%)
Feb 25, 2016 81.20 82.38 81.00 82.00 533,835 +1.11(+1.37%)
Feb 24, 2016 80.54 81.42 79.23 80.89 970,683 -1.18(-1.44%)
Feb 23, 2016 82.52 83.73 81.59 82.07 406,973 -0.38(-0.46%)
Feb 22, 2016 81.89 82.99 80.50 82.45 389,863 +1.13(+1.39%)
Feb 19, 2016 79.10 81.68 78.46 81.32 423,619 +1.81(+2.28%)
Feb 18, 2016 77.77 80.41 77.77 79.51 913,807 +2.06(+2.66%)
Feb 17, 2016 78.68 79.98 77.00 77.45 697,012 -0.91(-1.16%)
Feb 16, 2016 74.00 78.78 73.72 78.36 711,196 +5.33(+7.30%)
Feb 12, 2016 73.44 73.03 73.03 73.03 860,900 +0.26(+0.36%)
Feb 11, 2016 70.84 73.22 69.14 72.77 611,509 +0.39(+0.54%)
Feb 10, 2016 71.98 73.98 71.55 72.38 582,895 +1.38(+1.94%)
Feb 09, 2016 70.50 72.93 68.60 71.00 879,895 -0.16(-0.22%)
Feb 08, 2016 80.59 81.38 67.81 71.16 2,753,022 -10.37(-12.72%)
Feb 05, 2016 92.00 92.50 81.09 81.53 1,516,582 -10.47(-11.38%)
Feb 04, 2016 89.52 92.57 87.26 92.00 2,240,746 +7.19(+8.48%)
Feb 03, 2016 84.89 87.00 83.73 84.81 974,208 +0.33(+0.39%)
Feb 02, 2016 84.87 85.25 83.74 84.48 405,270 -0.98(-1.15%)
Feb 01, 2016 84.13 86.12 82.01 85.46 389,845 +0.13(+0.15%)
Jan 29, 2016 81.96 85.49 81.34 85.33 608,453 +3.56(+4.35%)
Jan 28, 2016 83.79 84.75 80.22 81.77 515,874 -1.58(-1.90%)
Jan 27, 2016 86.53 87.10 83.02 83.35 419,775 -3.27(-3.78%)
Jan 26, 2016 89.52 90.23 85.98 86.62 588,769 -2.67(-2.99%)
Jan 25, 2016 86.66 90.46 86.52 89.29 662,966 +2.61(+3.01%)
Jan 22, 2016 84.23 86.76 83.63 86.68 563,427 +3.74(+4.51%)
Jan 21, 2016 83.42 84.00 81.46 82.94 606,338 -0.23(-0.28%)
Jan 20, 2016 84.75 84.79 79.19 83.17 942,365 -3.08(-3.57%)
Jan 19, 2016 88.60 88.96 84.28 86.25 426,110 -1.16(-1.33%)
Jan 15, 2016 85.16 87.41 87.41 87.41 604,800 -0.47(-0.53%)
Jan 14, 2016 86.10 88.41 83.21 87.88 578,508 +2.07(+2.41%)
Jan 13, 2016 88.96 90.71 85.52 85.81 543,523 -2.51(-2.84%)
Jan 12, 2016 87.56 90.82 86.28 88.32 993,958 +3.32(+3.91%)
Jan 11, 2016 85.13 86.46 83.02 85.00 654,870 +0.42(+0.50%)
Jan 08, 2016 82.66 85.71 82.66 84.58 643,855 +2.66(+3.25%)
Jan 07, 2016 83.71 84.88 81.92 81.92 565,316 -3.38(-3.96%)
Jan 06, 2016 84.01 87.13 83.75 85.30 607,106 +0.30(+0.35%)
Jan 05, 2016 85.20 87.30 83.74 85.00 469,566 -0.24(-0.28%)
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.