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 (%)
May 31, 2013 21.67 22.02 21.55 21.57 353,206 -0.19(-0.87%)
May 30, 2013 21.35 21.77 21.28 21.76 199,821 +0.47(+2.21%)
May 29, 2013 21.98 21.98 20.83 21.29 589,431 -0.88(-3.97%)
May 28, 2013 21.98 22.48 21.98 22.17 371,324 +0.19(+0.86%)
May 24, 2013 21.72 22.02 21.40 21.98 0 +0.26(+1.20%)
May 23, 2013 21.64 21.78 21.39 21.72 0 -0.11(-0.50%)
May 22, 2013 23.04 23.15 21.75 21.83 0 -1.14(-4.96%)
May 21, 2013 23.18 23.18 22.83 22.97 0 -0.14(-0.61%)
May 20, 2013 23.31 23.40 23.02 23.11 0 -0.21(-0.92%)
May 17, 2013 23.23 23.50 23.11 23.33 0 +0.21(+0.93%)
May 16, 2013 23.11 23.22 22.96 23.11 445,475 -0.11(-0.47%)
May 15, 2013 22.98 23.27 22.43 23.22 0 -0.17(-0.73%)
May 13, 2013 22.30 23.48 22.23 23.39 0 +0.99(+4.42%)
May 10, 2013 21.38 22.95 21.36 22.40 0 +1.33(+6.31%)
May 09, 2013 20.50 21.32 20.41 21.07 0 +0.68(+3.33%)
May 08, 2013 19.78 20.41 19.78 20.39 0 +0.52(+2.62%)
May 07, 2013 20.05 20.05 19.70 19.87 0 -0.12(-0.60%)
May 06, 2013 19.48 20.05 19.46 19.99 0 +0.27(+1.37%)
May 03, 2013 19.95 19.91 19.71 19.72 0 -0.16(-0.80%)
May 02, 2013 18.90 20.45 18.78 19.88 0 +1.17(+6.25%)
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.