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 (%)
Jun 30, 2008 18.40 18.58 17.74 17.75 264,108 -0.55(-3.01%)
Jun 27, 2008 18.21 18.42 17.92 18.30 662,305 +0.01(+0.05%)
Jun 26, 2008 18.65 19.21 18.29 18.29 252,742 -0.44(-2.35%)
Jun 25, 2008 18.01 19.07 18.01 18.73 318,090 +0.73(+4.06%)
Jun 24, 2008 18.34 18.65 18.00 18.00 207,285 -0.58(-3.12%)
Jun 23, 2008 18.69 19.08 18.35 18.58 194,138 -0.03(-0.16%)
Jun 20, 2008 18.61 18.70 18.14 18.61 484,208 -0.09(-0.48%)
Jun 19, 2008 18.97 19.14 18.66 18.70 285,854 -0.38(-1.99%)
Jun 18, 2008 19.39 19.80 18.67 19.08 400,321 -0.06(-0.31%)
Jun 17, 2008 19.80 20.00 18.96 19.14 437,088 -0.66(-3.33%)
Jun 16, 2008 18.49 19.96 18.35 19.80 508,407 +1.42(+7.73%)
Jun 13, 2008 18.16 18.45 17.90 18.38 338,114 +0.38(+2.11%)
Jun 12, 2008 17.98 18.25 17.90 18.00 320,980 +0.20(+1.12%)
Jun 11, 2008 17.95 18.11 17.79 17.80 335,607 -0.23(-1.28%)
Jun 10, 2008 17.90 18.07 17.32 18.03 449,103 +0.10(+0.56%)
Jun 09, 2008 17.90 17.95 17.14 17.93 494,417 +0.00(+0.00%)
Jun 06, 2008 17.19 17.99 17.10 17.93 530,798 +0.61(+3.52%)
Jun 05, 2008 16.62 17.34 16.62 17.32 431,701 +0.48(+2.85%)
Jun 04, 2008 17.20 17.21 16.48 16.84 711,437 -0.44(-2.55%)
Jun 03, 2008 16.69 17.41 16.55 17.28 1,396,615 +0.18(+1.05%)
Jun 02, 2008 15.45 18.28 15.31 17.10 3,127,019 +2.32(+15.70%)
May 30, 2008 15.10 15.10 14.49 14.78 440,360 -0.33(-2.18%)
May 29, 2008 14.31 15.23 14.11 15.11 353,924 +0.73(+5.08%)
May 28, 2008 14.79 14.79 14.12 14.38 133,330 -0.37(-2.51%)
May 27, 2008 13.78 14.80 13.54 14.75 267,209 +0.95(+6.88%)
May 26, 2008 13.86 13.98 13.60 13.80 226,674 +0.00(+0.00%)
May 23, 2008 13.86 13.98 13.60 13.80 226,674 -0.16(-1.15%)
May 22, 2008 13.92 14.18 13.18 13.96 281,360 +0.06(+0.43%)
May 21, 2008 13.13 14.17 13.00 13.90 341,193 -0.01(-0.07%)
May 20, 2008 13.45 14.11 13.45 13.91 164,790 +0.34(+2.51%)
May 19, 2008 13.61 14.09 13.41 13.57 177,004 -0.07(-0.51%)
May 16, 2008 14.08 14.08 13.34 13.64 117,084 -0.23(-1.66%)
May 15, 2008 14.04 14.14 13.83 13.87 137,718 -0.22(-1.56%)
May 14, 2008 14.59 14.64 14.01 14.09 123,414 -0.51(-3.49%)
May 13, 2008 14.79 14.92 14.48 14.60 56,988 -0.20(-1.35%)
May 12, 2008 14.68 15.02 14.65 14.80 145,110 +0.17(+1.16%)
May 09, 2008 14.19 14.69 14.09 14.63 76,730 +0.30(+2.09%)
May 08, 2008 14.13 14.35 14.03 14.33 107,748 +0.23(+1.63%)
May 07, 2008 14.77 14.82 14.04 14.10 196,621 -0.62(-4.21%)
May 06, 2008 14.75 15.00 14.69 14.72 128,607 -0.09(-0.61%)
May 05, 2008 15.25 15.45 14.72 14.81 156,023 -0.49(-3.20%)
May 02, 2008 15.20 15.45 15.00 15.30 216,647 +0.27(+1.80%)
May 01, 2008 14.49 15.04 14.49 15.03 138,829 +0.44(+3.02%)
Apr 30, 2008 14.99 15.10 14.55 14.59 69,851 -0.38(-2.54%)
Apr 29, 2008 15.07 15.09 14.84 14.97 102,012 -0.09(-0.60%)
Apr 28, 2008 14.91 15.10 14.87 15.06 124,924 +0.30(+2.03%)
Apr 25, 2008 15.15 15.15 14.60 14.76 97,490 -0.33(-2.19%)
Apr 24, 2008 14.57 15.16 14.34 15.09 100,232 +0.52(+3.57%)
Apr 23, 2008 14.13 14.59 14.13 14.57 66,872 +0.47(+3.33%)
Apr 22, 2008 14.46 14.65 14.02 14.10 144,196 -0.74(-4.99%)
Apr 21, 2008 14.78 14.84 14.47 14.84 99,052 -0.06(-0.40%)
Apr 18, 2008 14.49 15.00 14.30 14.90 225,821 +0.67(+4.71%)
Apr 17, 2008 14.34 14.43 14.05 14.23 133,453 -0.14(-0.97%)
Apr 16, 2008 14.58 14.95 14.21 14.37 246,512 -0.14(-0.96%)
Apr 15, 2008 14.19 14.56 13.97 14.51 117,525 +0.39(+2.76%)
Apr 14, 2008 14.02 14.48 13.99 14.12 177,050 +0.07(+0.50%)
Apr 11, 2008 14.35 14.36 13.99 14.05 100,385 -0.38(-2.63%)
Apr 10, 2008 14.10 14.64 14.07 14.43 145,457 +0.35(+2.49%)
Apr 09, 2008 14.16 14.50 14.02 14.08 207,273 -0.03(-0.21%)
Apr 08, 2008 13.46 14.25 13.46 14.11 290,826 +0.55(+4.06%)
Apr 07, 2008 13.50 13.63 13.36 13.56 137,595 +0.17(+1.27%)
Apr 04, 2008 13.36 13.61 13.21 13.39 75,613 +0.08(+0.60%)
Apr 03, 2008 12.92 13.48 12.92 13.31 139,802 +0.27(+2.07%)
Apr 02, 2008 13.09 13.30 12.90 13.04 133,641 -0.05(-0.38%)
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.