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 )

318.57 USD +5.96 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.00 10.45 8.940 9.370 315,527 -0.85(-8.32%)
May 27, 2005 10.29 10.32 10.18 10.22 50,011 -0.04(-0.39%)
May 26, 2005 9.980 10.30 9.980 10.26 34,678 +0.09(+0.88%)
May 25, 2005 10.15 10.25 9.950 10.17 45,408 +0.01(+0.10%)
May 24, 2005 10.00 10.20 9.800 10.16 50,800 +0.17(+1.70%)
May 23, 2005 10.28 10.29 9.990 9.990 127,188 -0.29(-2.82%)
May 20, 2005 10.35 10.44 10.09 10.28 38,230 +0.03(+0.29%)
May 19, 2005 10.00 10.38 10.00 10.25 91,443 +0.28(+2.81%)
May 18, 2005 9.620 10.00 9.470 9.970 127,400 +0.52(+5.50%)
May 17, 2005 9.280 9.500 9.260 9.450 117,264 +0.19(+2.05%)
May 16, 2005 8.940 9.260 8.860 9.260 137,037 +0.34(+3.81%)
May 13, 2005 9.050 9.190 8.808 8.920 81,203 -0.21(-2.30%)
May 12, 2005 9.340 9.340 8.890 9.130 99,461 -0.14(-1.51%)
May 11, 2005 9.260 9.360 9.070 9.270 79,500 -0.08(-0.86%)
May 10, 2005 9.280 9.510 9.130 9.350 139,528 -0.09(-0.95%)
May 09, 2005 9.380 9.440 9.190 9.440 77,290 -0.03(-0.32%)
May 06, 2005 9.570 9.590 9.340 9.470 35,978 -0.05(-0.53%)
May 05, 2005 9.510 9.590 9.360 9.520 53,924 -0.08(-0.83%)
May 04, 2005 9.720 9.720 9.160 9.600 116,810 +0.00(+0.00%)
May 03, 2005 9.500 9.700 9.500 9.600 122,110 +0.08(+0.84%)
May 02, 2005 10.20 10.25 9.420 9.520 154,811 -0.63(-6.21%)
Apr 29, 2005 10.34 10.34 9.930 10.15 154,984 +0.00(+0.00%)
Apr 28, 2005 10.70 10.70 10.15 10.15 78,513 -0.58(-5.41%)
Apr 27, 2005 10.57 10.88 10.03 10.73 80,078 +0.08(+0.75%)
Apr 26, 2005 10.44 10.81 10.44 10.65 45,161 -0.04(-0.37%)
Apr 25, 2005 10.70 10.79 10.38 10.69 45,649 +0.16(+1.52%)
Apr 22, 2005 11.21 11.21 10.52 10.53 78,238 -0.57(-5.14%)
Apr 21, 2005 10.86 11.22 10.56 11.10 137,363 +0.48(+4.52%)
Apr 20, 2005 11.15 11.20 10.62 10.62 78,996 -0.48(-4.32%)
Apr 19, 2005 11.07 11.14 10.96 11.10 42,459 +0.14(+1.28%)
Apr 18, 2005 10.87 10.99 10.50 10.96 50,004 +0.20(+1.86%)
Apr 15, 2005 11.13 11.19 10.70 10.76 66,571 -0.29(-2.62%)
Apr 14, 2005 11.04 11.20 10.93 11.05 51,372 +0.07(+0.64%)
Apr 13, 2005 11.33 11.33 10.90 10.98 82,046 +0.00(+0.00%)
Apr 12, 2005 10.97 11.05 10.66 10.98 89,859 -0.17(-1.52%)
Apr 11, 2005 11.50 11.60 11.15 11.15 89,086 -0.36(-3.13%)
Apr 08, 2005 11.56 11.91 11.30 11.51 99,532 +0.23(+2.04%)
Apr 07, 2005 11.17 11.28 11.12 11.28 52,429 +0.05(+0.45%)
Apr 06, 2005 10.83 11.31 10.71 11.23 105,603 +0.52(+4.86%)
Apr 05, 2005 10.55 10.72 10.50 10.71 51,273 +0.14(+1.32%)
Apr 04, 2005 10.73 10.74 10.24 10.57 60,427 -0.03(-0.28%)
Apr 01, 2005 10.79 10.91 10.43 10.60 86,010 +0.02(+0.19%)
Mar 31, 2005 10.73 10.73 10.46 10.58 75,676 -0.16(-1.49%)
Mar 30, 2005 10.40 10.75 10.40 10.74 55,870 +0.18(+1.70%)
Mar 29, 2005 10.48 10.82 10.45 10.56 86,905 +0.16(+1.54%)
Mar 28, 2005 10.51 10.51 10.20 10.40 68,771 -0.11(-1.05%)
Mar 24, 2005 10.17 10.64 10.17 10.51 44,485 +0.34(+3.34%)
Mar 23, 2005 10.43 10.43 10.14 10.17 52,313 -0.16(-1.55%)
Mar 22, 2005 10.55 10.55 10.30 10.33 29,931 -0.14(-1.34%)
Mar 21, 2005 10.46 10.58 10.26 10.47 59,127 +0.10(+0.96%)
Mar 18, 2005 10.60 10.60 10.11 10.37 114,735 -0.19(-1.80%)
Mar 17, 2005 10.76 11.04 10.36 10.56 72,798 -0.27(-2.49%)
Mar 16, 2005 11.17 11.21 10.83 10.83 72,361 -0.36(-3.22%)
Mar 15, 2005 11.32 11.62 11.17 11.19 111,811 -0.11(-0.97%)
Mar 14, 2005 10.94 11.52 10.94 11.30 132,273 +0.18(+1.62%)
Mar 11, 2005 11.10 11.20 10.96 11.12 65,056 +0.05(+0.45%)
Mar 10, 2005 10.95 11.20 10.80 11.07 93,106 +0.12(+1.10%)
Mar 09, 2005 11.01 11.36 10.95 10.95 92,949 -0.25(-2.23%)
Mar 08, 2005 11.15 11.63 11.08 11.20 116,114 +0.02(+0.18%)
Mar 07, 2005 11.37 11.88 11.12 11.18 141,843 +0.06(+0.54%)
Mar 04, 2005 10.85 11.41 10.71 11.12 130,397 +0.41(+3.83%)
Mar 03, 2005 10.65 10.90 10.40 10.71 54,680 +0.05(+0.47%)
Mar 02, 2005 10.70 11.05 10.62 10.66 124,627 -0.14(-1.30%)
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.