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 )

348.86 USD +17.66 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 99.22 100.71 98.83 99.31 466,566 -0.43(-0.43%)
May 27, 2016 98.81 99.74 99.74 99.74 321,200 +0.94(+0.95%)
May 26, 2016 99.43 99.61 98.51 98.80 289,295 -0.14(-0.14%)
May 25, 2016 99.81 99.95 98.80 98.94 403,460 -0.68(-0.68%)
May 24, 2016 97.60 99.82 97.40 99.62 428,793 +2.63(+2.71%)
May 23, 2016 96.88 97.53 95.82 96.99 326,738 -0.29(-0.30%)
May 20, 2016 96.00 97.32 94.81 97.28 390,928 +1.92(+2.01%)
May 19, 2016 94.32 96.09 93.11 95.36 446,810 +0.30(+0.32%)
May 18, 2016 93.75 95.35 92.03 95.06 539,103 +0.93(+0.99%)
May 17, 2016 95.69 96.42 93.49 94.13 478,809 -2.29(-2.38%)
May 16, 2016 94.44 97.22 93.28 96.42 466,820 +2.34(+2.49%)
May 13, 2016 94.00 95.39 93.52 94.08 298,425 -0.19(-0.20%)
May 12, 2016 96.18 96.64 92.85 94.27 420,137 -1.83(-1.90%)
May 11, 2016 96.28 97.80 96.00 96.10 413,678 -0.65(-0.67%)
May 10, 2016 97.10 97.84 95.50 96.75 478,477 +0.34(+0.35%)
May 09, 2016 94.58 96.86 93.92 96.41 408,650 +1.47(+1.55%)
May 06, 2016 93.82 95.95 93.00 94.94 503,750 +0.17(+0.18%)
May 05, 2016 94.88 96.29 93.45 94.77 609,721 -0.12(-0.13%)
May 04, 2016 98.92 99.35 94.41 94.89 802,133 -4.01(-4.05%)
May 03, 2016 101.06 101.40 96.39 98.90 1,641,109 -0.36(-0.36%)
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.