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 )

355.00 USD -2.87 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.750 8.820 8.630 8.740 63,372 -0.02(-0.23%)
Nov 29, 2005 8.930 8.970 8.730 8.760 58,979 -0.06(-0.68%)
Nov 28, 2005 8.810 8.960 8.790 8.820 52,032 -0.01(-0.11%)
Nov 25, 2005 8.750 8.910 8.730 8.830 7,608 +0.01(+0.11%)
Nov 23, 2005 8.910 9.000 8.820 8.820 41,281 -0.16(-1.78%)
Nov 22, 2005 8.990 9.070 8.860 8.980 67,775 -0.08(-0.88%)
Nov 21, 2005 8.940 9.090 8.890 9.060 53,571 +0.06(+0.67%)
Nov 18, 2005 9.080 9.080 8.890 9.000 69,323 +0.07(+0.78%)
Nov 17, 2005 8.770 8.950 8.710 8.930 75,636 +0.16(+1.82%)
Nov 16, 2005 9.050 9.050 8.720 8.770 82,709 -0.21(-2.34%)
Nov 15, 2005 8.920 9.110 8.920 8.980 72,108 -0.08(-0.88%)
Nov 14, 2005 9.600 9.600 9.010 9.060 100,628 -0.47(-4.93%)
Nov 11, 2005 9.580 9.720 9.500 9.530 77,005 -0.09(-0.94%)
Nov 10, 2005 9.670 9.850 9.280 9.620 122,036 -0.05(-0.52%)
Nov 09, 2005 9.230 9.670 9.120 9.670 169,322 +0.53(+5.80%)
Nov 08, 2005 8.940 9.590 8.930 9.140 99,852 +0.17(+1.90%)
Nov 07, 2005 9.030 9.090 8.781 8.970 118,768 -0.12(-1.32%)
Nov 04, 2005 9.250 9.480 8.750 9.090 145,739 +0.38(+4.36%)
Nov 03, 2005 8.300 8.740 8.300 8.710 286,015 +0.40(+4.81%)
Nov 02, 2005 8.500 8.560 7.990 8.310 205,680 -0.19(-2.24%)
Nov 01, 2005 8.470 8.600 8.370 8.500 158,814 -0.13(-1.51%)
Oct 31, 2005 8.280 8.740 8.250 8.630 172,165 +0.41(+4.99%)
Oct 28, 2005 8.180 8.400 8.041 8.220 110,818 +0.15(+1.86%)
Oct 27, 2005 8.020 8.130 7.810 8.070 106,284 -0.04(-0.43%)
Oct 26, 2005 8.200 8.280 8.040 8.105 68,158 -0.12(-1.52%)
Oct 25, 2005 8.450 8.500 8.140 8.230 92,639 -0.27(-3.18%)
Oct 24, 2005 8.530 8.550 8.390 8.500 252,739 +0.00(+0.00%)
Oct 21, 2005 8.500 8.550 8.440 8.500 66,142 +0.00(+0.00%)
Oct 20, 2005 8.650 8.660 8.340 8.500 84,118 -0.12(-1.39%)
Oct 19, 2005 8.760 8.770 8.350 8.620 129,695 -0.17(-1.93%)
Oct 18, 2005 9.270 9.270 8.760 8.790 107,139 -0.46(-4.97%)
Oct 17, 2005 9.130 9.330 9.020 9.250 42,631 +0.13(+1.43%)
Oct 14, 2005 9.060 9.200 8.960 9.120 32,903 +0.00(+0.00%)
Oct 13, 2005 9.050 9.190 8.810 9.120 73,187 +0.07(+0.77%)
Oct 12, 2005 9.400 9.520 9.020 9.050 111,832 -0.35(-3.72%)
Oct 11, 2005 9.440 9.600 9.400 9.400 45,876 -0.05(-0.53%)
Oct 10, 2005 9.600 9.600 9.450 9.450 37,511 -0.09(-0.94%)
Oct 07, 2005 9.680 9.680 9.500 9.540 32,864 -0.04(-0.42%)
Oct 06, 2005 9.620 9.710 9.440 9.580 65,156 -0.11(-1.14%)
Oct 05, 2005 9.800 10.04 9.600 9.690 76,296 -0.07(-0.72%)
Oct 04, 2005 10.04 10.15 9.760 9.760 77,767 -0.19(-1.91%)
Oct 03, 2005 10.00 10.15 9.900 9.950 87,479 -0.12(-1.19%)
Sep 30, 2005 9.960 10.23 9.840 10.07 141,941 +0.04(+0.40%)
Sep 29, 2005 9.900 10.13 9.890 10.03 57,612 +0.03(+0.30%)
Sep 28, 2005 10.33 10.41 9.960 10.00 43,770 -0.38(-3.66%)
Sep 27, 2005 9.980 10.63 9.980 10.38 65,317 +0.26(+2.57%)
Sep 26, 2005 10.11 10.14 10.00 10.12 35,007 +0.03(+0.30%)
Sep 23, 2005 10.09 10.14 9.920 10.09 38,546 +0.11(+1.10%)
Sep 22, 2005 9.980 10.16 9.950 9.980 48,502 -0.07(-0.70%)
Sep 21, 2005 10.44 10.44 9.860 10.05 103,646 -0.29(-2.80%)
Sep 20, 2005 10.48 10.70 10.30 10.34 43,920 -0.03(-0.29%)
Sep 19, 2005 10.64 10.80 10.31 10.37 77,924 -0.35(-3.26%)
Sep 16, 2005 10.52 10.74 10.46 10.72 166,444 +0.25(+2.39%)
Sep 15, 2005 10.56 10.69 10.39 10.47 83,208 -0.09(-0.85%)
Sep 14, 2005 10.56 10.78 10.48 10.56 97,900 -0.01(-0.09%)
Sep 13, 2005 10.61 10.65 10.43 10.57 91,700 +0.00(+0.00%)
Sep 12, 2005 10.41 10.60 10.22 10.57 76,512 +0.21(+2.03%)
Sep 09, 2005 10.20 10.47 10.13 10.36 27,337 +0.07(+0.68%)
Sep 08, 2005 10.33 10.45 10.18 10.29 54,017 -0.16(-1.53%)
Sep 07, 2005 10.26 10.54 10.10 10.45 74,228 +0.29(+2.85%)
Sep 06, 2005 9.880 10.29 9.880 10.16 69,335 +0.23(+2.32%)
Sep 02, 2005 9.730 10.00 9.720 9.930 38,322 +0.16(+1.64%)
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.