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 )

338.47 USD -11.89 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.69 13.00 11.75 12.35 203,400 -0.65(-5.00%)
May 27, 2004 12.07 13.00 12.07 13.00 217,700 +1.01(+8.42%)
May 26, 2004 11.74 12.85 11.74 11.99 160,200 +0.09(+0.76%)
May 25, 2004 12.03 12.03 11.49 11.90 73,900 -0.05(-0.42%)
May 24, 2004 11.90 12.49 11.75 11.95 195,400 +1.22(+11.37%)
May 21, 2004 10.99 11.00 10.53 10.73 44,200 -0.02(-0.19%)
May 20, 2004 10.57 11.00 10.33 10.75 50,300 +0.33(+3.17%)
May 19, 2004 11.39 11.39 10.42 10.42 76,300 -0.61(-5.53%)
May 18, 2004 10.98 11.29 10.56 11.03 34,800 +0.14(+1.29%)
May 17, 2004 11.07 11.07 9.650 10.89 144,700 -0.31(-2.77%)
May 14, 2004 11.80 11.80 10.55 11.20 64,000 -0.46(-3.95%)
May 13, 2004 11.46 11.95 11.18 11.66 35,000 +0.03(+0.24%)
May 12, 2004 12.00 12.30 10.42 11.63 146,100 -0.45(-3.71%)
May 11, 2004 11.73 12.40 11.54 12.08 59,200 +0.60(+5.23%)
May 10, 2004 12.30 12.30 10.90 11.48 136,600 -0.82(-6.67%)
May 07, 2004 12.35 12.77 12.03 12.30 39,700 +0.13(+1.07%)
May 06, 2004 13.00 13.00 11.90 12.17 97,800 -0.82(-6.31%)
May 05, 2004 11.80 13.02 11.68 12.99 118,900 +0.99(+8.25%)
May 04, 2004 11.99 12.14 11.75 12.00 64,400 +0.18(+1.52%)
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.