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 31, 2016 119.50 119.50 117.60 117.94 303,737 -1.40(-1.17%)
Aug 30, 2016 120.57 120.96 119.03 119.34 221,260 -1.37(-1.13%)
Aug 29, 2016 119.03 121.44 118.90 120.71 303,057 +1.95(+1.64%)
Aug 26, 2016 117.28 118.99 116.36 118.76 262,123 +1.82(+1.56%)
Aug 25, 2016 117.00 119.19 116.21 116.94 298,097 -0.46(-0.39%)
Aug 24, 2016 121.49 121.93 117.04 117.40 346,596 -3.67(-3.03%)
Aug 23, 2016 121.01 121.48 121.00 121.07 346,735 +0.40(+0.33%)
Aug 22, 2016 121.02 121.61 120.09 120.67 321,338 -0.76(-0.63%)
Aug 19, 2016 121.00 122.06 120.35 121.43 369,444 -0.09(-0.07%)
Aug 18, 2016 122.23 123.91 121.05 121.52 262,344 -0.24(-0.20%)
Aug 17, 2016 122.90 122.90 120.49 121.76 261,279 -0.70(-0.57%)
Aug 16, 2016 122.80 123.26 121.83 122.46 250,529 -0.93(-0.75%)
Aug 15, 2016 123.81 124.43 123.22 123.39 314,061 -0.30(-0.24%)
Aug 12, 2016 123.81 123.96 122.24 123.69 233,100 -0.40(-0.32%)
Aug 11, 2016 123.28 124.72 122.99 124.09 389,947 +0.63(+0.51%)
Aug 10, 2016 123.70 124.26 121.46 123.46 364,500 +0.13(+0.11%)
Aug 09, 2016 120.81 124.06 120.81 123.33 619,672 +3.07(+2.55%)
Aug 08, 2016 120.00 120.31 118.33 120.26 365,510 +0.01(+0.01%)
Aug 05, 2016 121.62 122.98 120.00 120.25 476,817 -1.16(-0.96%)
Aug 04, 2016 118.73 121.57 118.46 121.41 549,692 +2.83(+2.39%)
Aug 03, 2016 119.05 119.85 118.32 118.58 371,965 -0.33(-0.28%)
Aug 02, 2016 119.50 119.90 117.50 118.91 586,770 -0.59(-0.49%)
Aug 01, 2016 118.12 119.55 118.12 119.50 561,785 +1.53(+1.30%)
Jul 29, 2016 115.24 119.93 115.24 117.97 880,073 +2.94(+2.56%)
Jul 28, 2016 116.00 116.00 112.05 115.03 828,104 -0.94(-0.81%)
Jul 27, 2016 114.93 116.45 114.12 115.97 928,820 +1.70(+1.49%)
Jul 26, 2016 114.20 114.96 114.05 114.27 841,357 -0.35(-0.31%)
Jul 25, 2016 116.35 116.41 114.26 114.62 756,719 -1.63(-1.40%)
Jul 22, 2016 116.07 116.47 115.07 116.25 435,028 +0.24(+0.21%)
Jul 21, 2016 118.45 118.89 115.31 116.01 463,432 -2.23(-1.89%)
Jul 20, 2016 117.28 119.90 117.25 118.24 574,503 +1.65(+1.42%)
Jul 19, 2016 117.32 118.88 116.15 116.59 391,182 -0.88(-0.75%)
Jul 18, 2016 117.91 118.26 116.66 117.47 343,322 +0.33(+0.28%)
Jul 15, 2016 117.92 118.55 116.60 117.14 311,525 -0.64(-0.54%)
Jul 14, 2016 118.39 118.69 116.93 117.78 480,559 +0.28(+0.23%)
Jul 13, 2016 118.53 119.72 116.82 117.50 637,344 -0.26(-0.22%)
Jul 12, 2016 116.17 118.21 116.00 117.76 803,751 +1.82(+1.57%)
Jul 11, 2016 115.00 116.71 114.63 115.94 795,738 +1.79(+1.57%)
Jul 08, 2016 114.08 115.89 112.86 114.15 645,893 +0.62(+0.55%)
Jul 07, 2016 111.96 114.50 111.14 113.53 592,422 +3.70(+3.37%)
Jul 05, 2016 109.91 110.78 108.77 109.83 531,802 -0.34(-0.31%)
Jul 01, 2016 109.71 110.17 110.17 110.17 355,200 +0.88(+0.81%)
Jun 30, 2016 109.21 109.66 108.11 109.29 719,336 +1.13(+1.04%)
Jun 29, 2016 105.98 108.48 105.66 108.16 791,818 +3.07(+2.92%)
Jun 28, 2016 101.94 105.35 101.25 105.09 667,003 +3.86(+3.81%)
Jun 27, 2016 99.57 101.45 99.01 101.23 1,046,022 +0.86(+0.86%)
Jun 24, 2016 99.00 103.97 98.01 100.37 4,664,903 -3.88(-3.72%)
Jun 23, 2016 102.69 104.27 101.52 104.25 558,205 +2.55(+2.51%)
Jun 22, 2016 101.49 103.11 101.04 101.70 394,987 -0.06(-0.06%)
Jun 21, 2016 101.57 103.14 100.51 101.76 466,838 +0.04(+0.04%)
Jun 20, 2016 100.00 102.84 99.61 101.72 625,658 +2.49(+2.51%)
Jun 17, 2016 100.33 100.46 98.07 99.23 801,782 -1.49(-1.48%)
Jun 16, 2016 102.56 103.00 99.40 100.72 566,016 -2.37(-2.30%)
Jun 15, 2016 102.34 103.42 101.62 103.09 456,650 +1.06(+1.04%)
Jun 14, 2016 101.56 102.45 100.91 102.03 294,545 +0.26(+0.26%)
Jun 13, 2016 101.93 103.48 101.59 101.77 419,680 -0.76(-0.74%)
Jun 10, 2016 103.31 103.64 101.93 102.53 343,461 -1.78(-1.71%)
Jun 09, 2016 104.23 104.92 103.25 104.31 381,989 -0.06(-0.06%)
Jun 08, 2016 104.54 104.91 104.13 104.37 415,374 +0.06(+0.06%)
Jun 07, 2016 101.92 104.95 101.63 104.31 588,009 +2.42(+2.38%)
Jun 06, 2016 101.64 102.14 100.76 101.89 338,429 +0.08(+0.08%)
Jun 03, 2016 101.75 102.13 100.90 101.81 495,950 -0.06(-0.06%)
Jun 02, 2016 101.50 101.97 100.83 101.87 381,604 +0.29(+0.29%)
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.