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 (%)
Aug 29, 2014 26.08 26.05 26.05 26.05 162,700 -0.02(-0.08%)
Aug 28, 2014 25.94 26.13 25.88 26.07 180,707 +0.04(+0.15%)
Aug 27, 2014 25.90 26.10 25.56 26.03 248,424 +0.24(+0.93%)
Aug 26, 2014 25.15 25.88 25.07 25.79 277,499 +0.68(+2.71%)
Aug 25, 2014 25.07 25.07 24.75 25.11 162,524 +0.23(+0.90%)
Aug 22, 2014 24.86 25.09 24.61 24.89 154,303 +0.07(+0.26%)
Aug 21, 2014 25.00 25.00 24.76 24.82 175,229 -0.31(-1.23%)
Aug 20, 2014 25.58 25.62 25.00 25.13 261,998 -0.54(-2.10%)
Aug 19, 2014 25.43 25.71 25.24 25.67 152,617 +0.34(+1.34%)
Aug 18, 2014 25.17 25.37 24.89 25.33 166,263 +0.45(+1.81%)
Aug 15, 2014 25.40 25.40 24.67 24.88 279,495 -0.25(-0.99%)
Aug 14, 2014 25.63 25.68 25.06 25.13 238,362 -0.48(-1.87%)
Aug 13, 2014 26.12 26.12 25.48 25.61 274,433 +0.10(+0.39%)
Aug 12, 2014 25.49 25.82 25.28 25.51 204,793 -0.16(-0.62%)
Aug 11, 2014 25.41 25.80 25.19 25.67 159,769 +0.34(+1.34%)
Aug 08, 2014 25.45 25.72 25.22 25.33 220,827 -0.09(-0.35%)
Aug 07, 2014 25.36 25.89 25.24 25.42 219,850 +0.07(+0.28%)
Aug 06, 2014 25.20 25.64 25.20 25.35 268,313 -0.06(-0.24%)
Aug 05, 2014 25.26 25.52 25.07 25.41 206,388 +0.11(+0.43%)
Aug 04, 2014 25.54 25.73 24.68 25.30 358,495 -0.38(-1.48%)
Aug 01, 2014 25.59 25.87 25.34 25.68 253,839 +0.08(+0.31%)
Jul 31, 2014 25.10 25.98 24.82 25.60 720,807 -1.14(-4.26%)
Jul 30, 2014 26.57 26.94 26.37 26.74 381,724 +0.44(+1.67%)
Jul 29, 2014 26.46 26.46 26.06 26.30 214,585 -0.01(-0.04%)
Jul 28, 2014 26.21 26.33 25.72 26.31 449,155 +0.02(+0.08%)
Jul 25, 2014 25.96 26.31 25.86 26.29 263,730 +0.04(+0.15%)
Jul 24, 2014 25.80 26.31 25.59 26.25 235,166 +0.43(+1.67%)
Jul 23, 2014 25.76 25.96 25.58 25.82 185,690 +0.05(+0.19%)
Jul 22, 2014 25.39 26.07 25.26 25.77 198,072 +0.49(+1.94%)
Jul 21, 2014 24.77 25.40 24.48 25.28 168,380 +0.34(+1.36%)
Jul 18, 2014 24.45 25.27 24.45 24.94 318,996 +0.45(+1.84%)
Jul 17, 2014 24.43 24.68 24.19 24.49 255,850 -0.07(-0.29%)
Jul 16, 2014 25.02 25.09 24.55 24.56 121,138 -0.38(-1.52%)
Jul 15, 2014 24.85 25.01 24.64 24.94 240,263 -0.14(-0.56%)
Jul 14, 2014 25.09 25.27 24.89 25.08 95,834 +0.16(+0.64%)
Jul 11, 2014 25.45 25.45 24.82 24.92 115,214 -0.05(-0.20%)
Jul 10, 2014 24.50 25.25 24.50 24.97 275,035 -0.04(-0.16%)
Jul 09, 2014 24.91 25.20 24.65 25.01 320,932 +0.23(+0.93%)
Jul 08, 2014 25.23 25.23 24.67 24.78 689,540 -0.58(-2.29%)
Jul 07, 2014 25.53 25.83 24.95 25.36 446,223 -0.31(-1.21%)
Jul 03, 2014 25.66 25.67 25.67 25.67 166,700 +0.16(+0.63%)
Jul 02, 2014 25.50 25.80 25.20 25.51 462,321 +0.10(+0.39%)
Jul 01, 2014 25.24 25.92 25.24 25.41 340,494 +0.27(+1.07%)
Jun 30, 2014 25.08 25.24 24.65 25.14 406,370 +0.54(+2.20%)
Jun 27, 2014 24.31 24.60 24.25 24.60 211,395 +0.08(+0.33%)
Jun 26, 2014 24.21 24.55 23.85 24.52 265,307 +0.42(+1.74%)
Jun 25, 2014 23.30 24.13 23.23 24.10 226,494 +0.75(+3.21%)
Jun 24, 2014 23.15 23.77 23.01 23.35 257,346 +0.09(+0.39%)
Jun 23, 2014 23.47 23.67 22.89 23.26 146,771 -0.13(-0.56%)
Jun 20, 2014 23.52 23.78 23.16 23.39 367,499 +0.01(+0.04%)
Jun 19, 2014 23.45 23.45 23.02 23.38 105,600 +0.01(+0.04%)
Jun 18, 2014 23.40 23.42 23.00 23.37 195,340 -0.06(-0.26%)
Jun 17, 2014 23.24 23.48 23.07 23.43 188,355 +0.16(+0.69%)
Jun 16, 2014 23.02 23.38 22.85 23.27 240,951 +0.32(+1.39%)
Jun 13, 2014 23.16 23.20 22.82 22.95 129,825 -0.08(-0.35%)
Jun 12, 2014 22.84 23.12 22.62 23.03 159,657 +0.11(+0.48%)
Jun 11, 2014 22.97 23.16 22.68 22.92 221,748 -0.22(-0.95%)
Jun 10, 2014 23.39 23.40 22.71 23.14 168,564 -0.25(-1.07%)
Jun 06, 2014 23.51 23.51 23.04 23.39 214,605 +0.06(+0.26%)
Jun 05, 2014 22.99 23.36 22.76 23.33 174,218 +0.42(+1.83%)
Jun 04, 2014 22.86 23.18 22.67 22.91 226,164 -0.09(-0.39%)
Jun 03, 2014 22.73 23.09 22.25 23.00 478,380 +0.11(+0.48%)
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.