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 (%)
Jul 30, 2021 324.81 330.00 324.40 327.14 102,668 +2.33(+0.72%)
Jul 29, 2021 324.34 325.40 320.50 324.81 96,868 +1.01(+0.31%)
Jul 28, 2021 320.51 325.12 320.51 323.80 151,435 +1.84(+0.57%)
Jul 27, 2021 326.02 326.02 316.75 321.96 146,469 -3.04(-0.94%)
Jul 26, 2021 326.44 327.16 318.01 325.00 206,417 -3.52(-1.07%)
Jul 23, 2021 327.44 328.84 323.84 328.52 148,018 +4.98(+1.54%)
Jul 22, 2021 323.99 323.99 319.52 323.54 106,513 +0.69(+0.21%)
Jul 21, 2021 325.17 325.17 318.50 322.85 133,499 -0.74(-0.23%)
Jul 20, 2021 315.47 324.81 315.47 323.59 214,872 +8.97(+2.85%)
Jul 19, 2021 316.81 317.08 311.00 314.62 130,725 -3.36(-1.06%)
Jul 16, 2021 311.35 318.58 309.97 317.98 152,194 +7.79(+2.51%)
Jul 15, 2021 311.21 314.17 305.76 310.19 162,568 -2.11(-0.68%)
Jul 14, 2021 319.50 321.12 311.59 312.30 131,140 -6.83(-2.14%)
Jul 13, 2021 320.69 322.61 317.37 319.13 137,016 -3.01(-0.93%)
Jul 12, 2021 324.66 326.02 319.45 322.14 190,296 -2.63(-0.81%)
Jul 09, 2021 324.67 327.14 321.31 324.77 174,904 -0.27(-0.08%)
Jul 08, 2021 331.21 331.86 322.00 325.04 240,222 -9.49(-2.84%)
Jul 07, 2021 328.30 335.89 325.28 334.53 283,553 +7.82(+2.39%)
Jul 06, 2021 317.28 328.20 317.12 326.71 275,356 +9.69(+3.06%)
Jul 02, 2021 315.49 318.22 312.79 317.02 178,054 +4.11(+1.31%)
Jul 01, 2021 311.02 317.57 311.02 312.91 276,198 +0.80(+0.26%)
Jun 30, 2021 314.37 319.36 309.92 312.11 266,080 -1.16(-0.37%)
Jun 29, 2021 311.31 315.91 309.80 313.27 207,027 +0.83(+0.27%)
Jun 28, 2021 312.50 314.18 309.71 312.44 239,067 +0.90(+0.29%)
Jun 25, 2021 312.30 314.28 308.99 311.54 355,521 -0.27(-0.09%)
Jun 24, 2021 322.30 324.54 310.85 311.81 367,328 -9.89(-3.07%)
Jun 23, 2021 327.49 328.00 319.32 321.70 266,174 -5.49(-1.68%)
Jun 22, 2021 325.11 328.52 324.06 327.19 192,864 +2.10(+0.65%)
Jun 21, 2021 318.18 326.35 313.73 325.09 300,585 +6.52(+2.05%)
Jun 18, 2021 315.88 322.08 313.99 318.57 564,298 +5.96(+1.91%)
Jun 17, 2021 303.33 313.31 301.52 312.61 366,250 +9.31(+3.07%)
Jun 16, 2021 301.61 304.38 298.64 303.30 287,305 +1.58(+0.52%)
Jun 15, 2021 303.60 304.35 300.46 301.72 217,390 -1.15(-0.38%)
Jun 14, 2021 299.74 305.12 299.50 302.87 274,080 +3.68(+1.23%)
Jun 11, 2021 299.88 299.88 296.62 299.19 168,071 +1.06(+0.36%)
Jun 10, 2021 293.71 299.59 292.68 298.13 171,135 +4.31(+1.47%)
Jun 09, 2021 291.72 295.33 291.72 293.82 225,425 +4.65(+1.61%)
Jun 08, 2021 292.09 295.00 284.43 289.17 291,542 -1.98(-0.68%)
Jun 07, 2021 290.32 298.77 286.98 291.15 246,526 +1.64(+0.57%)
Jun 04, 2021 285.00 292.95 284.26 289.51 286,508 +5.66(+1.99%)
Jun 03, 2021 278.04 284.50 278.04 283.85 303,170 +3.57(+1.27%)
Jun 02, 2021 280.17 283.00 276.06 280.28 271,655 +0.58(+0.21%)
Jun 01, 2021 284.85 286.11 278.97 279.70 260,391 -4.88(-1.71%)
May 28, 2021 287.11 293.63 284.21 284.58 269,547 -1.27(-0.44%)
May 27, 2021 281.87 287.59 278.74 285.85 537,629 +3.58(+1.27%)
May 26, 2021 283.52 284.93 277.21 282.27 247,627 -1.61(-0.57%)
May 25, 2021 281.00 285.00 281.00 283.88 225,459 +4.30(+1.54%)
May 24, 2021 282.65 283.09 279.52 279.58 185,414 -0.42(-0.15%)
May 21, 2021 276.40 281.81 276.40 280.00 206,662 +3.61(+1.31%)
May 20, 2021 276.41 279.98 274.85 276.39 193,104 +2.41(+0.88%)
May 19, 2021 267.44 274.92 266.80 273.98 283,355 +1.01(+0.37%)
May 18, 2021 266.72 277.47 265.41 272.97 383,696 +5.02(+1.87%)
May 17, 2021 266.12 269.22 263.93 267.95 205,242 -0.61(-0.23%)
May 14, 2021 266.28 272.92 261.27 268.56 262,405 +5.85(+2.23%)
May 13, 2021 274.75 274.75 262.59 262.71 533,562 -9.54(-3.50%)
May 12, 2021 276.59 280.83 271.64 272.25 266,033 -8.05(-2.87%)
May 11, 2021 280.31 282.29 276.01 280.30 328,162 -2.42(-0.86%)
May 10, 2021 296.41 297.00 282.15 282.72 325,155 -14.09(-4.75%)
May 07, 2021 299.24 303.86 296.35 296.81 183,273 +1.09(+0.37%)
May 06, 2021 300.88 300.88 288.01 295.72 463,038 -5.07(-1.69%)
May 05, 2021 305.49 306.52 299.76 300.79 191,577 -4.21(-1.38%)
May 04, 2021 307.67 310.19 302.02 305.00 273,786 -3.64(-1.18%)
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.