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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 9.940 9.940 9.670 9.770 67,738 -0.25(-2.50%)
Aug 31, 2005 9.480 10.03 9.310 10.02 83,962 +0.47(+4.92%)
Aug 30, 2005 9.140 9.610 9.140 9.550 46,161 +0.25(+2.69%)
Aug 29, 2005 9.280 9.380 9.140 9.300 63,106 +0.02(+0.22%)
Aug 26, 2005 9.440 9.510 9.280 9.280 39,573 -0.17(-1.80%)
Aug 25, 2005 9.400 9.690 9.330 9.450 59,295 +0.06(+0.64%)
Aug 24, 2005 9.370 9.580 9.320 9.390 62,922 -0.02(-0.21%)
Aug 23, 2005 9.550 9.590 9.310 9.410 63,168 -0.15(-1.57%)
Aug 22, 2005 9.400 9.570 9.280 9.560 60,060 +0.11(+1.16%)
Aug 19, 2005 9.550 9.600 9.390 9.450 88,328 -0.15(-1.56%)
Aug 18, 2005 9.580 9.710 9.500 9.600 76,712 -0.10(-1.03%)
Aug 17, 2005 9.650 9.810 9.600 9.700 64,411 +0.04(+0.41%)
Aug 16, 2005 9.860 9.940 9.650 9.660 92,817 -0.25(-2.52%)
Aug 15, 2005 9.900 10.15 9.810 9.910 145,710 -0.04(-0.40%)
Aug 12, 2005 10.08 10.08 9.800 9.950 173,440 -0.20(-1.97%)
Aug 11, 2005 9.960 10.15 9.710 10.15 144,707 +0.09(+0.89%)
Aug 10, 2005 10.00 10.17 9.951 10.06 137,455 +0.05(+0.50%)
Aug 09, 2005 9.950 10.10 9.940 10.01 129,663 +0.01(+0.10%)
Aug 08, 2005 10.39 10.39 9.910 10.00 253,824 -0.39(-3.75%)
Aug 05, 2005 10.28 10.43 9.950 10.39 119,847 +0.10(+0.97%)
Aug 04, 2005 10.97 10.97 9.980 10.29 179,857 -0.56(-5.16%)
Aug 03, 2005 10.29 10.93 10.20 10.85 201,989 +0.63(+6.16%)
Aug 02, 2005 9.900 10.44 9.730 10.22 269,474 +0.35(+3.55%)
Aug 01, 2005 9.700 9.870 9.600 9.870 35,092 +0.12(+1.23%)
Jul 29, 2005 9.820 9.950 9.650 9.750 37,477 -0.14(-1.42%)
Jul 28, 2005 9.850 9.910 9.510 9.890 57,634 -0.01(-0.10%)
Jul 27, 2005 9.740 9.920 9.640 9.900 67,507 +0.21(+2.17%)
Jul 26, 2005 9.680 9.740 9.500 9.690 52,363 +0.12(+1.25%)
Jul 25, 2005 9.560 9.810 9.510 9.570 39,590 -0.13(-1.34%)
Jul 22, 2005 9.110 9.750 9.110 9.700 81,858 +0.59(+6.48%)
Jul 21, 2005 9.300 9.320 9.110 9.110 50,832 -0.24(-2.57%)
Jul 20, 2005 9.000 9.400 9.000 9.350 53,323 +0.27(+2.97%)
Jul 19, 2005 8.880 9.170 8.880 9.080 46,518 +0.20(+2.25%)
Jul 18, 2005 9.240 9.440 8.880 8.880 107,131 -0.24(-2.63%)
Jul 15, 2005 9.310 9.400 9.000 9.120 81,468 -0.31(-3.29%)
Jul 14, 2005 9.660 9.800 9.400 9.430 84,653 -0.18(-1.87%)
Jul 13, 2005 9.870 9.880 9.430 9.610 69,152 -0.30(-3.03%)
Jul 12, 2005 9.750 10.00 9.650 9.910 92,643 +0.11(+1.12%)
Jul 11, 2005 9.380 9.900 9.220 9.800 116,763 +0.44(+4.70%)
Jul 08, 2005 8.908 10.15 8.900 9.360 172,694 +0.47(+5.29%)
Jul 07, 2005 8.700 8.990 8.530 8.890 72,608 +0.15(+1.72%)
Jul 06, 2005 8.580 9.000 8.550 8.740 120,841 +0.05(+0.58%)
Jul 05, 2005 8.610 8.690 8.400 8.690 102,900 +0.12(+1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.