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 )

328.52 USD +4.98 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 389.21 391.97 379.51 381.14 3,663,617 -7.43(-1.91%)
May 30, 2018 389.04 397.39 385.87 388.57 10,944,542 +1.17(+0.30%)
May 29, 2018 388.65 394.39 375.00 387.40 1,245,860 -6.88(-1.74%)
May 25, 2018 394.28 394.28 394.28 0 -0.18(-0.05%)
May 24, 2018 396.17 403.45 389.10 394.46 485,667 -1.06(-0.27%)
May 23, 2018 384.60 396.47 384.20 395.52 484,637 +9.17(+2.37%)
May 22, 2018 382.00 387.24 378.51 386.35 466,269 +7.18(+1.89%)
May 21, 2018 387.28 389.79 378.71 379.17 641,575 -5.19(-1.35%)
May 18, 2018 381.15 388.75 380.02 384.36 876,442 +4.42(+1.16%)
May 17, 2018 380.35 384.40 377.75 379.94 535,679 -2.03(-0.53%)
May 16, 2018 380.21 387.21 376.98 381.97 490,190 +1.62(+0.43%)
May 15, 2018 373.01 381.23 368.14 380.35 547,862 +4.68(+1.25%)
May 14, 2018 370.87 383.33 370.01 375.67 420,663 +2.99(+0.80%)
May 11, 2018 368.71 374.75 367.79 372.68 588,678 +3.80(+1.03%)
May 10, 2018 358.72 371.45 358.72 368.88 497,228 +10.72(+2.99%)
May 09, 2018 347.65 361.83 347.57 358.16 495,744 +10.78(+3.10%)
May 08, 2018 341.84 347.60 339.75 347.38 478,866 -0.19(-0.05%)
May 07, 2018 348.30 354.39 344.31 347.57 703,396 -1.71(-0.49%)
May 04, 2018 335.52 352.14 328.00 349.28 746,304 +13.71(+4.09%)
May 03, 2018 310.00 341.89 307.99 335.57 1,673,897 +33.43(+11.06%)
May 02, 2018 309.77 310.39 298.17 302.14 937,004 -8.36(-2.69%)
May 01, 2018 301.69 311.60 301.69 310.50 445,734 +9.55(+3.17%)
Apr 30, 2018 303.28 308.74 300.85 300.95 545,351 -0.79(-0.26%)
Apr 27, 2018 304.69 306.30 297.39 301.74 458,095 -1.67(-0.55%)
Apr 26, 2018 294.52 305.35 290.16 303.41 453,979 +10.21(+3.48%)
Apr 25, 2018 287.00 294.26 277.01 293.20 861,218 +2.27(+0.78%)
Apr 24, 2018 303.23 305.49 285.02 290.93 607,671 -11.72(-3.87%)
Apr 23, 2018 305.90 306.55 300.61 302.65 420,408 -3.27(-1.07%)
Apr 20, 2018 306.01 307.12 302.71 305.92 272,774 -0.53(-0.17%)
Apr 19, 2018 305.74 307.05 303.51 306.45 339,993 -1.18(-0.38%)
Apr 18, 2018 305.84 309.28 302.18 307.63 447,011 +3.20(+1.05%)
Apr 17, 2018 298.06 305.77 294.28 304.43 552,215 +8.11(+2.74%)
Apr 16, 2018 298.00 299.99 294.68 296.32 311,971 -0.42(-0.14%)
Apr 13, 2018 298.88 301.29 293.85 296.74 268,235 -0.20(-0.07%)
Apr 12, 2018 297.53 299.58 295.59 296.94 320,650 +0.54(+0.18%)
Apr 11, 2018 300.40 302.94 295.28 296.40 317,194 -3.88(-1.29%)
Apr 10, 2018 292.60 301.17 290.26 300.28 594,862 +12.16(+4.22%)
Apr 09, 2018 289.09 294.25 287.71 288.12 315,599 +1.90(+0.66%)
Apr 06, 2018 290.16 294.08 282.37 286.22 335,208 -5.91(-2.02%)
Apr 05, 2018 290.38 297.00 290.32 292.13 342,945 +3.60(+1.25%)
Apr 04, 2018 277.93 289.23 275.39 288.53 389,071 +10.46(+3.76%)
Apr 03, 2018 280.80 284.44 274.23 278.07 506,365 -1.04(-0.37%)
Apr 02, 2018 291.43 291.44 276.59 279.11 609,327 -11.88(-4.08%)
Mar 29, 2018 290.99 290.99 290.99 0 +8.00(+2.83%)
Mar 28, 2018 286.42 286.69 276.20 282.99 456,124 -3.44(-1.20%)
Mar 27, 2018 296.00 299.88 283.64 286.43 474,218 -8.97(-3.04%)
Mar 26, 2018 288.03 295.75 285.05 295.40 318,534 +11.41(+4.02%)
Mar 23, 2018 285.78 290.91 282.12 283.99 491,287 -2.40(-0.84%)
Mar 22, 2018 289.64 291.57 285.95 286.39 382,940 -5.92(-2.03%)
Mar 21, 2018 294.68 295.50 290.36 292.31 423,196 -1.70(-0.58%)
Mar 20, 2018 288.87 295.83 288.55 294.01 538,444 +6.03(+2.09%)
Mar 19, 2018 291.27 294.57 285.03 287.98 467,766 -5.07(-1.73%)
Mar 16, 2018 295.13 297.61 289.27 293.05 570,767 -1.52(-0.52%)
Mar 15, 2018 297.01 297.98 293.95 294.57 359,069 -1.28(-0.43%)
Mar 14, 2018 294.00 296.02 291.13 295.85 333,507 +2.68(+0.91%)
Mar 13, 2018 295.73 299.20 290.12 293.17 329,263 -1.57(-0.53%)
Mar 12, 2018 295.65 304.28 290.53 294.74 320,082 +0.22(+0.07%)
Mar 09, 2018 292.62 297.45 291.08 294.52 491,489 +5.92(+2.05%)
Mar 08, 2018 286.99 290.52 286.10 288.60 370,211 +3.22(+1.13%)
Mar 07, 2018 288.84 285.38 467,753 +3.84(+1.36%)
Mar 06, 2018 280.67 285.48 276.77 281.54 541,699 +2.27(+0.81%)
Mar 05, 2018 274.52 281.38 273.18 279.27 436,755 +4.14(+1.50%)
Mar 02, 2018 263.13 276.21 260.00 275.13 458,854 +9.42(+3.55%)
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.