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 30, 2014 22.05 22.86 21.99 22.80 581,606 +0.83(+3.78%)
May 29, 2014 21.88 22.35 21.62 21.97 292,511 +0.26(+1.20%)
May 28, 2014 21.46 21.96 21.41 21.71 311,856 +0.18(+0.84%)
May 27, 2014 21.34 21.72 20.99 21.53 461,841 +0.43(+2.04%)
May 23, 2014 21.45 21.10 21.10 21.10 314,700 -0.32(-1.49%)
May 22, 2014 20.99 21.49 20.85 21.42 153,150 +0.54(+2.59%)
May 21, 2014 21.09 21.26 20.81 20.88 232,925 -0.17(-0.81%)
May 20, 2014 21.95 21.95 20.83 21.05 421,341 -0.90(-4.10%)
May 19, 2014 21.35 22.10 21.23 21.95 250,981 +0.45(+2.09%)
May 16, 2014 21.16 21.50 21.01 21.50 234,583 +0.30(+1.42%)
May 15, 2014 21.40 21.41 20.51 21.20 400,432 -0.35(-1.62%)
May 14, 2014 21.55 21.66 21.24 21.55 259,691 +0.00(+0.00%)
May 13, 2014 21.93 22.03 21.50 21.55 181,949 -0.37(-1.69%)
May 12, 2014 21.74 22.07 21.54 21.92 250,944 +0.33(+1.53%)
May 09, 2014 20.76 21.75 20.51 21.59 344,644 +0.72(+3.45%)
May 08, 2014 21.12 21.69 20.29 20.87 413,764 -0.60(-2.79%)
May 07, 2014 21.96 22.15 21.07 21.47 367,564 -0.52(-2.37%)
May 06, 2014 22.11 22.48 21.86 21.99 502,699 -0.24(-1.08%)
May 05, 2014 22.61 22.94 22.11 22.23 653,360 -0.48(-2.11%)
May 02, 2014 22.61 23.03 22.28 22.71 787,902 +0.05(+0.22%)
May 01, 2014 22.98 23.14 21.61 22.66 1,584,445 -1.03(-4.35%)
Apr 30, 2014 23.91 23.91 23.25 23.69 624,076 -0.28(-1.17%)
Apr 29, 2014 24.03 24.39 23.45 23.97 228,306 -0.03(-0.13%)
Apr 28, 2014 24.80 24.80 23.64 24.00 416,478 -0.69(-2.79%)
Apr 25, 2014 24.94 25.13 24.54 24.69 254,980 -0.39(-1.56%)
Apr 24, 2014 25.51 25.63 25.04 25.08 219,280 -0.22(-0.87%)
Apr 23, 2014 25.35 25.53 25.20 25.30 194,084 -0.16(-0.63%)
Apr 22, 2014 25.06 25.56 24.85 25.46 273,413 +0.51(+2.06%)
Apr 21, 2014 24.75 25.06 24.34 24.95 168,172 +0.31(+1.24%)
Apr 17, 2014 24.42 24.64 24.64 24.64 235,800 +0.16(+0.65%)
Apr 16, 2014 24.54 24.90 24.15 24.48 248,554 +0.21(+0.87%)
Apr 15, 2014 24.17 24.53 23.70 24.27 416,074 +0.29(+1.21%)
Apr 14, 2014 23.81 24.20 23.56 23.98 343,254 +0.32(+1.35%)
Apr 11, 2014 23.63 24.18 23.24 23.66 361,177 -0.28(-1.17%)
Apr 10, 2014 24.66 24.89 23.51 23.94 482,374 -0.64(-2.60%)
Apr 09, 2014 23.85 24.61 23.84 24.58 397,656 +0.77(+3.23%)
Apr 08, 2014 24.70 24.70 23.56 23.81 500,229 -0.31(-1.29%)
Apr 07, 2014 25.11 25.11 23.87 24.12 562,817 -0.99(-3.94%)
Apr 04, 2014 26.18 26.21 24.86 25.11 351,526 -0.86(-3.31%)
Apr 03, 2014 26.10 26.26 25.57 25.97 415,192 -0.03(-0.12%)
Apr 02, 2014 26.31 26.55 25.78 26.00 265,710 -0.20(-0.76%)
Apr 01, 2014 26.15 26.57 25.93 26.20 1,352,116 +0.16(+0.61%)
Mar 31, 2014 25.90 26.26 25.70 26.04 352,712 +0.34(+1.32%)
Mar 28, 2014 25.78 26.32 25.41 25.70 374,939 -0.07(-0.27%)
Mar 27, 2014 26.43 26.58 25.40 25.77 406,804 -0.57(-2.16%)
Mar 26, 2014 27.29 27.55 26.29 26.34 306,079 -0.84(-3.09%)
Mar 25, 2014 27.59 27.72 26.99 27.18 552,302 -0.22(-0.80%)
Mar 24, 2014 27.88 27.88 26.75 27.40 600,339 +0.56(+2.09%)
Mar 21, 2014 27.47 27.48 26.68 26.84 790,665 +0.64(+2.44%)
Mar 20, 2014 26.79 27.16 25.77 26.20 579,489 -0.56(-2.09%)
Mar 19, 2014 25.63 27.10 25.57 26.76 1,135,918 +1.02(+3.96%)
Mar 18, 2014 25.72 25.93 25.26 25.74 1,560,485 +0.14(+0.55%)
Mar 17, 2014 26.09 26.34 25.42 25.60 552,396 -0.41(-1.58%)
Mar 14, 2014 26.72 27.02 25.89 26.01 582,009 -0.89(-3.31%)
Mar 13, 2014 29.40 29.40 26.69 26.90 1,509,600 -2.93(-9.82%)
Mar 12, 2014 29.76 29.99 29.65 29.83 153,614 -0.13(-0.43%)
Mar 11, 2014 29.65 30.46 29.50 29.96 283,664 +0.26(+0.88%)
Mar 10, 2014 29.40 29.89 29.26 29.70 336,890 +0.24(+0.81%)
Mar 07, 2014 30.75 30.75 29.08 29.46 195,834 -0.16(-0.54%)
Mar 06, 2014 29.25 29.75 29.02 29.62 308,865 +0.47(+1.61%)
Mar 05, 2014 28.47 29.24 28.14 29.15 348,347 +0.70(+2.46%)
Mar 04, 2014 27.96 28.48 27.65 28.45 414,747 +0.72(+2.60%)
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.