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 )

327.14 USD +2.33 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.730 5.000 4.710 4.990 81,600 +0.19(+3.96%)
May 29, 2003 4.150 4.840 4.140 4.800 71,100 -0.12(-2.44%)
May 28, 2003 4.350 4.920 4.350 4.920 87,700 +0.46(+10.31%)
May 27, 2003 4.580 4.630 4.360 4.460 104,500 -0.01(-0.22%)
May 23, 2003 4.350 4.550 4.350 4.470 35,700 -0.12(-2.61%)
May 22, 2003 4.720 4.790 4.350 4.590 155,300 -0.12(-2.55%)
May 21, 2003 4.640 4.710 4.370 4.710 71,000 +0.10(+2.17%)
May 20, 2003 4.720 4.720 4.460 4.610 79,100 -0.05(-1.07%)
May 19, 2003 4.670 4.750 4.310 4.660 210,200 -0.01(-0.21%)
May 16, 2003 3.800 4.840 3.800 4.670 339,800 +0.68(+17.04%)
May 15, 2003 3.700 4.050 3.700 3.990 85,400 +0.35(+9.62%)
May 14, 2003 3.660 3.880 3.630 3.640 100,100 -0.09(-2.41%)
May 13, 2003 3.750 3.830 3.600 3.730 77,700 -0.09(-2.36%)
May 12, 2003 3.770 3.880 3.690 3.820 64,900 +0.08(+2.14%)
May 09, 2003 3.850 4.010 3.680 3.740 139,800 -0.11(-2.86%)
May 08, 2003 3.850 3.990 3.800 3.850 48,100 -0.11(-2.78%)
May 07, 2003 4.000 4.050 3.850 3.960 49,500 +0.02(+0.51%)
May 06, 2003 4.100 4.190 3.900 3.940 68,800 -0.26(-6.19%)
May 05, 2003 4.490 4.490 4.080 4.200 50,400 +0.07(+1.69%)
May 02, 2003 4.410 4.410 4.050 4.130 126,200 -0.13(-3.05%)
May 01, 2003 4.040 4.660 4.000 4.260 474,800 +0.22(+5.45%)
Apr 30, 2003 3.630 4.110 3.630 4.040 50,900 +0.17(+4.39%)
Apr 29, 2003 3.100 3.990 3.100 3.870 145,400 +0.70(+22.08%)
Apr 28, 2003 3.430 3.430 3.000 3.170 101,000 -0.15(-4.52%)
Apr 25, 2003 3.340 3.480 3.270 3.320 59,200 -0.06(-1.78%)
Apr 24, 2003 3.490 3.490 3.350 3.380 29,700 -0.08(-2.17%)
Apr 23, 2003 3.460 3.460 3.270 3.455 8,200 +0.06(+1.62%)
Apr 22, 2003 3.200 3.520 3.200 3.400 53,800 +0.09(+2.72%)
Apr 21, 2003 3.350 3.490 3.210 3.310 77,900 -0.04(-1.19%)
Apr 17, 2003 3.330 3.600 3.300 3.350 89,600 +0.00(+0.00%)
Apr 16, 2003 3.400 3.410 3.310 3.350 50,000 -0.02(-0.59%)
Apr 15, 2003 3.410 3.410 3.300 3.370 30,500 -0.02(-0.59%)
Apr 14, 2003 3.580 3.580 3.320 3.390 25,700 -0.06(-1.74%)
Apr 11, 2003 3.650 3.650 3.160 3.450 75,100 -0.10(-2.82%)
Apr 10, 2003 3.590 3.670 3.550 3.550 18,900 -0.08(-2.20%)
Apr 09, 2003 3.660 3.880 3.600 3.630 25,100 -0.11(-2.94%)
Apr 08, 2003 3.780 3.800 3.710 3.740 21,400 -0.06(-1.58%)
Apr 07, 2003 3.850 3.950 3.780 3.800 35,600 +0.00(+0.00%)
Apr 04, 2003 3.850 3.990 3.800 3.800 20,800 -0.10(-2.56%)
Apr 03, 2003 3.990 3.990 3.860 3.900 32,300 +0.08(+2.09%)
Apr 02, 2003 3.860 3.970 3.810 3.820 34,400 -0.07(-1.80%)
Apr 01, 2003 3.900 3.990 3.860 3.890 33,900 -0.01(-0.26%)
Mar 31, 2003 4.080 4.110 3.900 3.900 1,920,000 -0.19(-4.65%)
Mar 28, 2003 4.220 4.470 4.000 4.090 23,800 -0.02(-0.37%)
Mar 27, 2003 4.100 4.320 4.002 4.105 24,100 -0.00(-0.12%)
Mar 26, 2003 4.250 4.250 4.100 4.110 20,678 -0.09(-2.12%)
Mar 25, 2003 3.860 4.230 3.860 4.199 268,800 +0.33(+8.50%)
Mar 24, 2003 3.860 4.040 3.790 3.870 52,300 -0.19(-4.68%)
Mar 21, 2003 4.050 4.100 3.860 4.060 48,600 +0.06(+1.50%)
Mar 20, 2003 3.780 4.000 3.780 4.000 44,752 +0.20(+5.26%)
Mar 19, 2003 3.860 4.070 3.660 3.800 36,916 -0.23(-5.71%)
Mar 18, 2003 4.090 4.090 3.860 4.030 35,444 +0.10(+2.54%)
Mar 17, 2003 3.770 3.940 3.770 3.930 41,500 +0.16(+4.22%)
Mar 14, 2003 3.940 3.990 3.750 3.771 19,448 -0.07(-1.80%)
Mar 13, 2003 3.900 4.000 3.720 3.840 43,500 -0.05(-1.26%)
Mar 12, 2003 3.750 3.900 3.550 3.889 41,057 +0.25(+6.84%)
Mar 11, 2003 3.650 3.890 3.590 3.640 52,700 +0.09(+2.54%)
Mar 10, 2003 3.440 4.250 3.420 3.550 211,900 +0.05(+1.43%)
Mar 07, 2003 3.500 3.640 3.470 3.500 24,800 -0.11(-3.05%)
Mar 06, 2003 3.500 3.620 3.500 3.610 32,400 +0.05(+1.40%)
Mar 05, 2003 3.610 3.700 3.500 3.560 34,200 -0.08(-2.20%)
Mar 04, 2003 3.830 3.910 3.610 3.640 25,500 -0.10(-2.67%)
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.