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 (%)
Dec 21, 2022 381.02 0 +0.23(+0.06%)
Dec 20, 2022 381.21 381.30 380.50 380.79 2,401,115 -0.51(-0.13%)
Dec 19, 2022 381.25 381.69 381.18 381.30 1,365,881 +0.30(+0.08%)
Dec 16, 2022 380.75 381.45 380.75 381.00 1,538,419 +0.84(+0.22%)
Dec 15, 2022 380.12 380.50 380.11 380.16 831,873 +0.05(+0.01%)
Dec 14, 2022 380.45 380.59 380.10 380.11 1,415,274 -0.19(-0.05%)
Dec 13, 2022 380.29 381.03 380.10 380.30 4,649,075 +0.29(+0.08%)
Dec 12, 2022 380.99 380.99 379.98 380.01 1,317,734 -0.74(-0.19%)
Dec 09, 2022 380.33 381.02 380.25 380.75 990,056 +0.00(+0.00%)
Dec 08, 2022 381.80 381.80 380.25 380.75 1,509,392 +2.96(+0.78%)
Dec 07, 2022 377.41 378.09 377.25 377.79 974,143 -0.16(-0.04%)
Dec 06, 2022 378.00 378.19 376.97 377.95 672,274 -0.27(-0.07%)
Dec 05, 2022 377.21 378.57 376.84 378.22 886,171 +1.02(+0.27%)
Dec 02, 2022 376.80 378.00 376.55 377.20 704,751 -0.24(-0.06%)
Dec 01, 2022 377.85 377.95 376.56 377.44 643,985 -0.35(-0.09%)
Nov 30, 2022 377.79 378.50 377.02 377.79 733,880 +0.46(+0.12%)
Nov 29, 2022 377.58 377.83 377.30 377.33 592,032 +0.10(+0.03%)
Nov 28, 2022 377.51 378.18 377.00 377.23 830,288 -0.85(-0.22%)
Nov 25, 2022 377.36 378.29 377.01 378.08 258,930 +0.30(+0.08%)
Nov 23, 2022 378.00 378.36 377.63 377.78 801,881 -0.22(-0.06%)
Nov 22, 2022 376.82 378.28 376.60 378.00 661,451 +1.38(+0.37%)
Nov 21, 2022 377.05 378.00 376.05 376.62 964,508 -0.67(-0.18%)
Nov 18, 2022 376.98 377.78 376.26 377.29 1,678,550 +0.43(+0.11%)
Nov 17, 2022 374.52 376.90 374.11 376.86 1,621,788 +2.46(+0.66%)
Nov 16, 2022 374.50 375.75 374.25 374.40 1,667,763 +0.20(+0.05%)
Nov 15, 2022 374.53 375.32 373.51 374.20 3,660,182 +0.10(+0.03%)
Nov 14, 2022 373.76 375.43 373.66 374.10 2,754,238 +0.11(+0.03%)
Nov 11, 2022 373.75 374.87 373.09 373.99 1,665,248 +1.21(+0.32%)
Nov 10, 2022 374.72 377.31 372.51 372.78 2,849,109 -1.22(-0.33%)
Nov 09, 2022 373.82 374.44 373.60 374.00 2,762,082 +0.00(+0.00%)
Nov 08, 2022 373.60 374.45 373.26 374.00 1,692,067 +0.71(+0.19%)
Nov 07, 2022 374.00 375.17 373.18 373.29 1,939,599 -0.70(-0.19%)
Nov 04, 2022 373.71 374.28 373.25 373.99 2,442,394 +0.36(+0.10%)
Nov 03, 2022 373.50 375.37 373.41 373.63 2,254,253 +0.12(+0.03%)
Nov 02, 2022 377.75 377.96 372.00 373.51 3,468,919 -4.31(-1.14%)
Nov 01, 2022 379.38 381.99 377.45 377.82 7,029,190 +125.74(+49.88%)
Oct 31, 2022 256.94 257.05 245.17 252.08 711,210 -5.98(-2.32%)
Oct 28, 2022 260.00 267.30 255.92 258.06 508,570 -9.52(-3.56%)
Oct 27, 2022 270.99 273.51 263.06 267.58 252,352 -0.67(-0.25%)
Oct 26, 2022 265.33 274.95 264.79 268.25 193,703 +3.96(+1.50%)
Oct 25, 2022 261.10 266.67 261.10 264.29 246,238 +4.01(+1.54%)
Oct 24, 2022 260.70 261.04 256.36 260.28 238,077 +4.06(+1.58%)
Oct 21, 2022 251.40 256.96 247.18 256.22 221,409 +3.71(+1.47%)
Oct 20, 2022 253.79 255.84 250.11 252.51 216,997 -0.73(-0.29%)
Oct 19, 2022 255.61 258.14 251.23 253.24 188,338 -5.93(-2.29%)
Oct 18, 2022 264.87 267.94 258.17 259.17 234,879 +1.30(+0.50%)
Oct 17, 2022 255.74 258.79 251.47 257.87 282,106 +8.59(+3.45%)
Oct 14, 2022 261.85 262.64 248.77 249.28 402,762 -8.80(-3.41%)
Oct 13, 2022 238.75 258.17 237.55 258.08 430,654 +15.31(+6.31%)
Oct 12, 2022 244.60 244.60 237.44 242.77 312,655 -0.37(-0.15%)
Oct 11, 2022 246.47 249.32 239.04 243.14 327,746 -3.89(-1.57%)
Oct 10, 2022 257.09 257.09 246.79 247.03 279,934 -10.06(-3.91%)
Oct 07, 2022 263.37 266.53 255.48 257.09 242,996 -10.12(-3.79%)
Oct 06, 2022 264.15 270.75 261.71 267.21 359,496 +2.95(+1.12%)
Oct 05, 2022 260.79 265.40 258.80 264.25 249,928 +0.25(+0.09%)
Oct 04, 2022 261.49 264.63 260.62 264.01 250,227 +8.86(+3.47%)
Oct 03, 2022 248.71 255.82 244.99 255.15 485,473 +9.49(+3.86%)
Sep 30, 2022 249.53 257.08 245.36 245.66 427,177 -3.30(-1.33%)
Sep 29, 2022 246.69 249.86 243.52 248.96 390,594 -1.09(-0.44%)
Sep 28, 2022 245.99 251.58 243.40 250.05 263,933 +5.65(+2.31%)
Sep 27, 2022 245.95 248.78 240.56 244.40 213,409 +1.91(+0.79%)
Sep 26, 2022 244.15 247.09 240.18 242.49 173,718 -3.04(-1.24%)
Sep 23, 2022 246.56 247.53 239.00 245.53 277,438 -1.73(-0.70%)
Sep 22, 2022 250.63 251.31 245.23 247.26 212,293 -5.55(-2.20%)
Sep 21, 2022 258.99 264.30 252.80 252.81 234,583 -6.18(-2.39%)
Sep 20, 2022 255.52 261.03 251.47 258.99 381,611 +1.12(+0.43%)
Sep 19, 2022 256.24 258.73 249.74 257.87 370,201 -0.80(-0.31%)
Sep 16, 2022 261.30 261.30 254.79 258.67 405,968 -5.05(-1.91%)
Sep 15, 2022 263.71 269.99 262.52 263.72 244,411 -0.61(-0.23%)
Sep 14, 2022 266.39 266.88 262.65 264.33 378,978 -2.06(-0.77%)
Sep 13, 2022 272.90 272.90 265.80 266.39 216,022 -12.77(-4.57%)
Sep 12, 2022 282.74 282.75 277.96 279.16 332,375 -3.12(-1.11%)
Sep 09, 2022 276.80 283.55 274.06 282.28 247,659 +6.71(+2.43%)
Sep 08, 2022 264.66 277.75 262.01 275.57 220,347 +7.39(+2.76%)
Sep 07, 2022 264.37 268.79 261.19 268.18 268,299 +4.29(+1.63%)
Sep 06, 2022 262.15 265.32 259.27 263.89 314,187 +2.65(+1.01%)
Sep 02, 2022 265.20 266.04 257.78 261.24 302,903 +1.71(+0.66%)
Sep 01, 2022 256.73 259.67 249.74 259.53 292,091 +0.25(+0.10%)
Aug 31, 2022 260.38 266.40 258.12 259.28 290,484 +0.63(+0.24%)
Aug 30, 2022 260.17 265.59 256.60 258.65 212,208 +1.67(+0.65%)
Aug 29, 2022 255.95 259.15 255.32 256.98 236,955 -1.14(-0.44%)
Aug 26, 2022 274.72 274.99 257.65 258.12 290,457 -16.33(-5.95%)
Aug 25, 2022 270.34 274.74 268.59 274.45 204,528 +6.41(+2.39%)
Aug 24, 2022 262.93 269.80 262.93 268.04 271,840 +5.81(+2.22%)
Aug 23, 2022 260.34 262.75 256.55 262.23 408,154 +0.88(+0.34%)
Aug 22, 2022 266.61 268.06 260.17 261.35 251,180 -9.33(-3.45%)
Aug 19, 2022 275.94 276.44 269.24 270.68 191,347 -7.50(-2.70%)
Aug 18, 2022 282.22 283.85 277.26 278.18 238,464 -3.64(-1.29%)
Aug 17, 2022 287.44 287.64 279.73 281.82 349,321 -9.30(-3.19%)
Aug 16, 2022 293.38 293.77 286.86 291.12 173,181 -3.94(-1.34%)
Aug 15, 2022 294.65 296.72 291.75 295.06 129,165 +1.47(+0.50%)
Aug 12, 2022 291.88 295.60 288.07 293.59 144,721 +2.66(+0.91%)
Aug 11, 2022 295.85 301.23 289.54 290.93 190,208 -2.41(-0.82%)
Aug 10, 2022 289.18 293.44 287.69 293.34 192,358 +11.63(+4.13%)
Aug 09, 2022 292.78 292.78 281.52 281.71 196,470 -12.06(-4.11%)
Aug 08, 2022 291.16 295.87 290.93 293.77 151,628 +2.27(+0.78%)
Aug 05, 2022 287.69 293.00 284.85 291.50 237,339 -0.74(-0.25%)
Aug 04, 2022 300.20 300.20 280.82 292.24 390,429 -9.22(-3.06%)
Aug 03, 2022 294.88 303.37 294.11 301.46 307,272 +7.83(+2.67%)
Aug 02, 2022 291.06 299.08 290.46 293.63 330,323 +1.73(+0.59%)
Aug 01, 2022 287.85 295.69 287.85 291.90 213,973 -1.11(-0.38%)
Jul 29, 2022 290.93 293.74 287.06 293.01 247,126 +0.81(+0.28%)
Jul 28, 2022 287.05 292.60 280.44 292.20 169,894 +7.02(+2.46%)
Jul 27, 2022 279.73 287.17 279.28 285.18 280,966 +6.67(+2.39%)
Jul 26, 2022 279.54 281.76 276.98 278.51 237,136 -1.93(-0.69%)
Jul 25, 2022 281.70 283.98 278.27 280.44 194,936 -1.26(-0.45%)
Jul 22, 2022 285.16 286.31 279.12 281.70 216,687 -3.11(-1.09%)
Jul 21, 2022 276.16 285.09 275.11 284.81 222,994 +8.65(+3.13%)
Jul 20, 2022 270.41 277.73 268.30 276.16 199,100 +6.81(+2.53%)
Jul 19, 2022 267.07 269.72 263.57 269.35 647,570 +6.31(+2.40%)
Jul 18, 2022 270.06 271.38 261.74 263.04 219,670 -5.19(-1.93%)
Jul 15, 2022 263.83 268.35 260.23 268.23 255,243 +9.35(+3.61%)
Jul 14, 2022 253.70 259.40 248.24 258.88 208,562 +1.94(+0.76%)
Jul 13, 2022 250.63 260.57 248.51 256.94 177,102 +0.68(+0.27%)
Jul 12, 2022 262.57 265.79 254.46 256.26 184,558 -5.81(-2.22%)
Jul 11, 2022 263.88 265.32 259.75 262.07 170,699 -4.93(-1.85%)
Jul 08, 2022 264.49 271.25 262.48 267.00 213,198 -0.32(-0.12%)
Jul 07, 2022 254.48 268.08 252.01 267.32 369,752 +13.99(+5.52%)
Jul 06, 2022 258.30 258.49 251.66 253.33 280,082 -3.33(-1.30%)
Jul 05, 2022 251.09 256.74 247.30 256.66 205,035 +2.10(+0.82%)
Jul 01, 2022 246.42 254.82 244.66 254.56 218,644 +7.05(+2.85%)
Jun 30, 2022 253.84 256.00 245.76 247.51 356,727 -8.98(-3.50%)
Jun 29, 2022 248.00 257.50 243.78 256.49 364,029 +7.41(+2.97%)
Jun 28, 2022 254.66 258.21 248.54 249.08 190,625 -5.70(-2.24%)
Jun 27, 2022 254.02 256.66 249.60 254.78 267,280 -0.54(-0.21%)
Jun 24, 2022 251.42 255.57 248.04 255.32 405,716 +6.70(+2.69%)
Jun 23, 2022 239.37 250.01 236.29 248.62 306,550 +12.32(+5.21%)
Jun 22, 2022 230.17 237.22 227.02 236.30 397,171 +4.03(+1.74%)
Jun 21, 2022 234.00 238.29 229.31 232.27 395,636 +2.48(+1.08%)
Jun 17, 2022 226.59 234.74 226.59 229.79 531,908 +5.06(+2.25%)
Jun 16, 2022 226.36 227.14 219.84 224.73 370,573 -7.62(-3.28%)
Jun 15, 2022 229.27 238.09 226.92 232.35 390,532 +2.69(+1.17%)
Jun 14, 2022 239.92 242.37 229.27 229.66 393,274 -10.91(-4.54%)
Jun 13, 2022 240.18 243.96 238.21 240.57 235,148 -9.86(-3.94%)
Jun 10, 2022 251.13 253.26 248.92 250.43 151,826 -6.68(-2.60%)
Jun 09, 2022 261.76 264.02 256.90 257.11 155,626 -8.25(-3.11%)
Jun 08, 2022 266.99 269.58 262.93 265.36 203,767 -2.87(-1.07%)
Jun 07, 2022 256.58 268.78 256.58 268.23 201,801 +8.13(+3.13%)
Jun 06, 2022 266.99 267.94 258.91 260.10 132,392 -2.15(-0.82%)
Jun 03, 2022 266.14 266.14 260.09 262.25 133,816 -7.38(-2.74%)
Jun 02, 2022 256.50 270.10 253.68 269.63 186,703 +14.27(+5.59%)
Jun 01, 2022 266.65 268.41 252.05 255.36 247,582 -8.34(-3.16%)
May 31, 2022 263.94 265.04 256.13 263.70 662,574 -2.64(-0.99%)
May 27, 2022 263.40 268.84 261.05 266.34 276,482 +5.37(+2.06%)
May 26, 2022 256.21 263.10 251.69 260.97 258,853 +6.68(+2.63%)
May 25, 2022 247.85 255.48 244.20 254.29 346,699 +5.10(+2.05%)
May 24, 2022 244.69 249.43 242.89 249.19 403,500 -0.03(-0.01%)
May 23, 2022 238.30 250.32 237.09 249.22 414,711 +13.47(+5.71%)
May 20, 2022 241.06 242.43 226.46 235.75 515,391 -2.90(-1.22%)
May 19, 2022 239.30 243.76 237.57 238.65 637,255 -1.81(-0.75%)
May 18, 2022 253.22 254.88 239.21 240.46 320,748 -17.77(-6.88%)
May 17, 2022 259.02 262.96 255.45 258.23 246,679 +4.44(+1.75%)
May 16, 2022 251.49 256.93 248.00 253.79 291,730 -0.37(-0.15%)
May 13, 2022 240.03 254.55 240.03 254.16 471,250 +19.81(+8.45%)
May 12, 2022 231.46 239.43 228.27 234.35 352,143 +0.86(+0.37%)
May 11, 2022 236.03 245.42 232.21 233.49 290,813 -4.14(-1.74%)
May 10, 2022 242.98 244.00 227.25 237.63 451,843 +3.53(+1.51%)
May 09, 2022 253.45 253.87 232.47 234.10 555,337 -23.44(-9.10%)
May 06, 2022 270.93 270.93 252.06 257.54 441,144 -14.71(-5.40%)
May 05, 2022 291.48 298.50 269.06 272.25 321,418 -22.96(-7.78%)
May 04, 2022 285.87 296.08 280.14 295.21 244,379 +9.34(+3.27%)
May 03, 2022 286.18 289.70 282.92 285.87 302,850 +0.16(+0.06%)
May 02, 2022 287.01 289.76 275.94 285.71 367,046 -0.87(-0.30%)
Apr 29, 2022 284.97 292.09 280.47 286.58 445,663 -0.64(-0.22%)
Apr 28, 2022 283.77 291.28 274.67 287.22 483,380 +10.07(+3.63%)
Apr 27, 2022 284.98 288.77 275.86 277.15 402,181 -8.72(-3.05%)
Apr 26, 2022 298.20 298.67 285.45 285.87 241,098 -16.27(-5.38%)
Apr 25, 2022 297.10 302.33 294.02 302.14 438,955 +6.31(+2.13%)
Apr 22, 2022 312.95 320.75 295.53 295.83 249,243 -19.81(-6.28%)
Apr 21, 2022 329.10 330.31 315.02 315.64 210,331 -10.34(-3.17%)
Apr 20, 2022 324.56 331.56 320.56 325.98 228,863 +2.56(+0.79%)
Apr 19, 2022 302.72 327.31 302.72 323.42 317,041 +21.91(+7.27%)
Apr 18, 2022 306.39 308.07 299.04 301.51 196,882 -4.57(-1.49%)
Apr 14, 2022 306.32 306.35 298.45 306.08 256,069 +1.65(+0.54%)
Apr 13, 2022 300.24 306.99 299.01 304.43 165,077 +4.79(+1.60%)
Apr 12, 2022 303.03 308.11 296.84 299.64 161,780 -0.12(-0.04%)
Apr 11, 2022 313.14 313.14 298.47 299.76 263,318 -14.77(-4.70%)
Apr 08, 2022 315.36 319.77 310.03 314.53 234,888 -2.99(-0.94%)
Apr 07, 2022 314.24 320.41 314.24 317.52 163,210 +3.76(+1.20%)
Apr 06, 2022 317.69 318.70 310.50 313.76 264,684 -8.90(-2.76%)
Apr 05, 2022 328.60 336.05 321.20 322.66 200,917 -3.04(-0.93%)
Apr 04, 2022 333.00 333.70 324.31 325.70 295,394 -12.94(-3.82%)
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.