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, 2010 10.40 10.69 10.22 10.61 192,916 +0.30(+2.91%)
Sep 29, 2010 10.35 10.35 10.14 10.31 77,233 -0.04(-0.39%)
Sep 28, 2010 10.32 10.41 10.07 10.35 79,848 +0.09(+0.88%)
Sep 27, 2010 10.45 10.55 10.23 10.26 54,748 -0.16(-1.54%)
Sep 24, 2010 10.32 10.44 10.11 10.42 116,311 +0.25(+2.46%)
Sep 23, 2010 10.41 10.47 10.15 10.17 146,192 -0.26(-2.49%)
Sep 22, 2010 10.63 10.80 10.22 10.43 77,619 -0.24(-2.25%)
Sep 21, 2010 10.74 10.88 10.62 10.67 128,083 -0.12(-1.11%)
Sep 20, 2010 10.00 10.85 9.830 10.79 321,586 +0.80(+8.01%)
Sep 17, 2010 9.970 10.03 9.800 9.990 176,927 -0.05(-0.50%)
Sep 15, 2010 10.06 10.20 9.840 10.04 65,826 -0.07(-0.69%)
Sep 14, 2010 9.940 10.21 9.865 10.11 109,996 +0.16(+1.61%)
Sep 13, 2010 9.960 10.01 9.780 9.950 108,437 +0.11(+1.12%)
Sep 10, 2010 9.670 9.980 9.590 9.840 173,610 +0.16(+1.65%)
Sep 09, 2010 9.560 9.710 9.490 9.680 95,237 +0.20(+2.11%)
Sep 08, 2010 9.490 9.580 9.360 9.480 102,742 -0.01(-0.11%)
Sep 07, 2010 9.660 9.710 9.410 9.490 220,223 -0.17(-1.76%)
Sep 03, 2010 9.610 9.800 9.430 9.660 100,288 +0.12(+1.26%)
Sep 02, 2010 9.270 9.550 9.250 9.540 128,963 +0.32(+3.47%)
Sep 01, 2010 9.210 9.400 9.030 9.220 126,269 +0.19(+2.08%)
Aug 31, 2010 9.000 9.120 8.990 9.033 150,337 +0.01(+0.08%)
Aug 30, 2010 9.080 9.240 9.000 9.025 240,480 -0.12(-1.26%)
Aug 27, 2010 9.080 9.270 8.910 9.140 214,122 +0.13(+1.44%)
Aug 26, 2010 9.000 9.140 8.961 9.010 108,775 +0.00(+0.00%)
Aug 25, 2010 8.770 9.040 8.720 9.010 173,342 +0.15(+1.69%)
Aug 24, 2010 8.780 8.930 8.630 8.860 213,954 -0.02(-0.23%)
Aug 23, 2010 9.180 9.360 8.840 8.880 147,100 -0.22(-2.42%)
Aug 20, 2010 9.200 9.370 8.980 9.100 221,378 -0.12(-1.30%)
Aug 19, 2010 9.710 9.880 9.220 9.220 178,382 -0.51(-5.24%)
Aug 18, 2010 9.860 9.930 9.730 9.730 134,243 -0.11(-1.12%)
Aug 17, 2010 9.910 10.01 9.750 9.840 144,043 +0.05(+0.51%)
Aug 16, 2010 9.840 9.960 9.760 9.790 161,293 -0.11(-1.11%)
Aug 13, 2010 9.770 9.930 9.700 9.900 138,115 +0.07(+0.71%)
Aug 12, 2010 9.820 9.920 9.700 9.830 135,909 -0.16(-1.60%)
Aug 11, 2010 10.03 10.08 9.860 9.990 194,756 -0.15(-1.48%)
Aug 10, 2010 10.10 10.33 9.950 10.14 157,129 -0.09(-0.88%)
Aug 09, 2010 10.28 10.46 10.14 10.23 198,312 +0.25(+2.51%)
Aug 06, 2010 10.06 10.14 9.750 9.980 206,008 -0.28(-2.73%)
Aug 05, 2010 10.41 10.41 10.09 10.26 356,084 -0.24(-2.29%)
Aug 04, 2010 11.00 11.26 10.44 10.50 345,189 -0.47(-4.28%)
Aug 03, 2010 11.10 11.26 10.95 10.97 195,596 -0.20(-1.79%)
Aug 02, 2010 11.28 11.48 11.08 11.17 341,183 +0.08(+0.72%)
Jul 30, 2010 11.20 11.32 11.05 11.09 302,845 -0.17(-1.51%)
Jul 29, 2010 11.54 11.73 11.22 11.26 397,739 -0.19(-1.66%)
Jul 28, 2010 11.40 11.54 11.34 11.45 232,450 +0.01(+0.09%)
Jul 27, 2010 11.50 11.51 11.39 11.44 199,854 -0.02(-0.17%)
Jul 26, 2010 11.29 11.52 11.24 11.46 155,288 +0.17(+1.51%)
Jul 23, 2010 10.92 11.31 10.85 11.29 146,049 +0.33(+3.01%)
Jul 22, 2010 11.01 11.21 10.95 10.96 235,930 +0.11(+1.01%)
Jul 21, 2010 11.22 11.22 10.69 10.85 183,892 -0.29(-2.60%)
Jul 20, 2010 10.89 11.15 10.87 11.14 170,458 +0.14(+1.27%)
Jul 19, 2010 11.13 11.27 10.88 11.00 333,981 -0.12(-1.10%)
Jul 16, 2010 11.19 11.39 11.10 11.12 420,963 -0.12(-1.05%)
Jul 15, 2010 11.17 11.35 11.01 11.24 419,325 +0.09(+0.81%)
Jul 14, 2010 10.92 11.22 10.74 11.15 165,205 +0.13(+1.18%)
Jul 13, 2010 10.67 11.07 10.45 11.02 282,953 +0.50(+4.75%)
Jul 12, 2010 10.68 10.70 10.36 10.52 145,860 -0.21(-1.96%)
Jul 09, 2010 10.61 10.77 10.44 10.73 285,796 +0.13(+1.23%)
Jul 08, 2010 10.59 10.77 10.35 10.60 243,060 +0.10(+0.95%)
Jul 07, 2010 9.980 10.54 9.930 10.50 295,827 +0.53(+5.32%)
Jul 06, 2010 9.650 10.35 9.650 9.970 492,455 +0.30(+3.10%)
Jul 02, 2010 9.870 9.900 9.590 9.670 122,227 -0.11(-1.12%)
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.