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 )

350.36 USD -0.25 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.01 13.09 12.40 12.47 103,597 -0.49(-3.78%)
Feb 25, 2011 12.91 13.10 12.65 12.96 133,360 +0.13(+1.01%)
Feb 24, 2011 12.30 12.85 12.30 12.83 230,780 +0.52(+4.22%)
Feb 23, 2011 12.84 12.92 12.21 12.31 291,198 -0.50(-3.90%)
Feb 22, 2011 13.08 13.10 12.77 12.81 134,201 -0.44(-3.32%)
Feb 18, 2011 13.31 13.32 13.14 13.25 112,086 -0.01(-0.08%)
Feb 17, 2011 13.27 13.36 13.10 13.26 147,534 -0.01(-0.08%)
Feb 16, 2011 13.39 13.55 13.24 13.27 119,886 -0.07(-0.52%)
Feb 15, 2011 13.44 13.50 13.30 13.34 138,782 -0.16(-1.19%)
Feb 14, 2011 13.43 13.58 13.40 13.50 110,902 -0.01(-0.07%)
Feb 11, 2011 13.46 13.65 13.25 13.51 204,400 +0.05(+0.37%)
Feb 10, 2011 13.47 13.65 13.40 13.46 158,505 -0.12(-0.88%)
Feb 09, 2011 13.52 13.77 13.28 13.58 216,841 +0.02(+0.15%)
Feb 08, 2011 13.29 13.56 12.97 13.56 309,166 +0.19(+1.42%)
Feb 07, 2011 12.82 13.99 12.82 13.37 516,527 +0.23(+1.75%)
Feb 04, 2011 12.58 13.50 12.31 13.14 793,994 +0.83(+6.74%)
Feb 03, 2011 10.85 12.59 10.85 12.31 1,341,441 +2.19(+21.64%)
Feb 02, 2011 9.920 10.16 9.890 10.12 179,563 +0.16(+1.61%)
Feb 01, 2011 9.830 9.960 9.750 9.960 337,688 +0.16(+1.63%)
Jan 31, 2011 9.880 9.880 9.700 9.800 142,772 -0.01(-0.10%)
Jan 28, 2011 10.00 10.01 9.790 9.810 136,010 -0.20(-2.00%)
Jan 27, 2011 9.990 10.10 9.950 10.01 60,713 +0.01(+0.10%)
Jan 26, 2011 9.980 10.08 9.880 10.00 163,431 +0.05(+0.50%)
Jan 25, 2011 9.800 9.970 9.780 9.950 185,852 +0.09(+0.91%)
Jan 24, 2011 9.780 9.920 9.660 9.860 64,232 +0.10(+1.02%)
Jan 21, 2011 9.520 9.780 9.416 9.760 296,329 +0.27(+2.85%)
Jan 20, 2011 9.660 9.660 9.440 9.490 121,061 -0.21(-2.16%)
Jan 19, 2011 9.920 10.02 9.700 9.700 348,124 -0.28(-2.81%)
Jan 18, 2011 10.19 10.20 9.940 9.980 194,177 -0.25(-2.44%)
Jan 14, 2011 10.30 10.45 10.16 10.23 511,703 -0.06(-0.58%)
Jan 13, 2011 10.25 10.30 10.08 10.29 65,580 +0.05(+0.49%)
Jan 12, 2011 10.14 10.31 10.06 10.24 95,821 +0.15(+1.49%)
Jan 11, 2011 10.05 10.10 9.990 10.09 61,072 +0.07(+0.70%)
Jan 10, 2011 9.810 10.05 9.810 10.02 106,066 +0.13(+1.31%)
Jan 07, 2011 10.10 10.23 9.850 9.890 84,912 -0.16(-1.59%)
Jan 06, 2011 10.01 10.05 9.895 10.05 98,885 +0.02(+0.20%)
Jan 05, 2011 9.800 10.06 9.710 10.03 217,765 +0.23(+2.35%)
Jan 04, 2011 9.850 9.870 9.740 9.800 134,322 +0.00(+0.00%)
Jan 03, 2011 9.720 9.870 9.590 9.800 189,620 +0.19(+1.98%)
Dec 31, 2010 9.700 9.800 9.590 9.610 141,002 -0.10(-1.03%)
Dec 30, 2010 9.850 9.875 9.700 9.710 98,214 -0.14(-1.42%)
Dec 29, 2010 9.780 9.860 9.760 9.850 73,976 +0.08(+0.82%)
Dec 28, 2010 9.800 9.800 9.710 9.770 119,325 +0.02(+0.21%)
Dec 27, 2010 9.520 9.770 9.500 9.750 93,133 +0.20(+2.04%)
Dec 23, 2010 9.430 9.600 9.310 9.555 246,048 +0.07(+0.79%)
Dec 22, 2010 9.450 9.500 9.306 9.480 219,299 +0.06(+0.64%)
Dec 21, 2010 9.290 9.540 9.200 9.420 451,668 +0.19(+2.06%)
Dec 20, 2010 9.180 9.350 9.180 9.230 109,304 +0.04(+0.44%)
Dec 17, 2010 9.150 9.290 9.050 9.190 667,103 -0.03(-0.33%)
Dec 16, 2010 9.190 9.280 9.120 9.220 267,344 +0.00(+0.00%)
Dec 15, 2010 9.130 9.310 8.970 9.220 1,321,081 +0.11(+1.15%)
Dec 14, 2010 9.190 9.200 9.020 9.115 628,724 -0.04(-0.49%)
Dec 13, 2010 9.460 9.500 8.970 9.160 383,028 -0.30(-3.17%)
Dec 10, 2010 9.420 9.500 9.250 9.460 446,793 +0.03(+0.32%)
Dec 09, 2010 9.410 9.500 9.320 9.430 503,497 +0.18(+1.95%)
Dec 08, 2010 9.670 9.670 9.180 9.250 948,169 -0.62(-6.28%)
Dec 07, 2010 10.66 10.70 9.550 9.870 2,297,115 -2.32(-19.03%)
Dec 06, 2010 11.67 12.25 11.60 12.19 122,031 +0.47(+4.01%)
Dec 03, 2010 11.42 11.75 11.40 11.72 49,945 +0.22(+1.91%)
Dec 02, 2010 11.65 11.90 11.49 11.50 68,169 -0.15(-1.29%)
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.