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 )

322.94 USD +0.98 (+0.30%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.70 11.41 10.70 11.03 267,271 +0.11(+1.01%)
Sep 29, 2011 11.36 11.52 10.57 10.92 85,090 -0.11(-1.00%)
Sep 28, 2011 11.58 11.60 11.02 11.03 150,151 -0.58(-5.00%)
Sep 27, 2011 11.15 11.77 10.98 11.61 177,605 +0.75(+6.91%)
Sep 26, 2011 10.61 10.88 10.44 10.86 121,977 +0.35(+3.33%)
Sep 23, 2011 10.77 10.89 10.38 10.51 168,643 -0.27(-2.50%)
Sep 22, 2011 10.91 11.33 10.56 10.78 244,425 -0.29(-2.62%)
Sep 21, 2011 11.46 11.65 11.05 11.07 133,132 -0.41(-3.57%)
Sep 20, 2011 11.63 11.92 11.41 11.48 119,628 -0.10(-0.86%)
Sep 19, 2011 11.84 12.09 11.56 11.58 115,123 -0.55(-4.53%)
Sep 16, 2011 11.93 12.18 11.68 12.13 343,523 +0.28(+2.36%)
Sep 15, 2011 11.35 11.91 11.33 11.85 177,871 +0.62(+5.52%)
Sep 14, 2011 10.95 11.47 10.73 11.23 280,295 +0.33(+3.03%)
Sep 13, 2011 10.78 10.99 10.71 10.90 170,940 +0.19(+1.77%)
Sep 12, 2011 10.57 10.90 10.45 10.71 240,870 -0.06(-0.56%)
Sep 09, 2011 11.09 11.14 10.42 10.77 392,141 -0.47(-4.18%)
Sep 08, 2011 11.49 11.68 11.11 11.24 182,845 -0.35(-3.02%)
Sep 07, 2011 11.60 11.74 11.34 11.59 395,765 +0.24(+2.11%)
Sep 06, 2011 11.33 11.64 11.25 11.35 179,991 -0.39(-3.32%)
Sep 02, 2011 12.00 12.36 11.65 11.74 164,753 -0.55(-4.48%)
Sep 01, 2011 12.42 12.61 12.08 12.29 161,096 -0.15(-1.21%)
Aug 31, 2011 12.21 12.61 11.86 12.44 164,018 +0.32(+2.64%)
Aug 30, 2011 12.08 12.25 11.88 12.12 86,034 -0.03(-0.25%)
Aug 29, 2011 11.86 12.20 11.71 12.15 138,101 +0.45(+3.85%)
Aug 26, 2011 11.16 11.71 11.00 11.70 216,777 +0.40(+3.54%)
Aug 25, 2011 12.23 12.33 11.22 11.30 127,897 -0.81(-6.69%)
Aug 24, 2011 11.78 12.21 11.63 12.11 190,650 +0.31(+2.63%)
Aug 23, 2011 11.54 12.20 11.36 11.80 253,865 +0.44(+3.87%)
Aug 22, 2011 11.95 12.17 11.29 11.36 143,468 -0.27(-2.32%)
Aug 19, 2011 11.55 11.99 11.21 11.63 210,787 -0.17(-1.44%)
Aug 18, 2011 12.09 12.50 11.70 11.80 360,706 -0.72(-5.75%)
Aug 17, 2011 12.15 12.60 12.07 12.52 190,441 +0.47(+3.90%)
Aug 16, 2011 12.19 12.35 11.98 12.05 237,349 -0.30(-2.43%)
Aug 15, 2011 12.26 12.72 12.11 12.35 315,367 +0.69(+5.92%)
Aug 12, 2011 10.87 11.72 10.73 11.66 278,751 +0.90(+8.36%)
Aug 11, 2011 10.35 11.02 10.22 10.76 272,870 +0.46(+4.47%)
Aug 10, 2011 10.73 11.02 10.10 10.30 336,169 -0.78(-7.04%)
Aug 09, 2011 10.83 11.52 10.05 11.08 372,611 +0.45(+4.23%)
Aug 08, 2011 11.26 11.41 10.62 10.63 589,747 -0.91(-7.89%)
Aug 05, 2011 12.20 12.27 11.10 11.54 314,804 -0.51(-4.23%)
Aug 04, 2011 14.23 15.35 11.37 12.05 1,157,770 -3.19(-20.93%)
Aug 03, 2011 15.15 15.28 14.90 15.24 177,310 +0.08(+0.53%)
Aug 02, 2011 15.74 15.95 15.15 15.16 141,273 -0.69(-4.32%)
Aug 01, 2011 16.78 16.78 15.78 15.85 211,918 -0.67(-4.03%)
Jul 29, 2011 16.27 16.72 16.09 16.51 144,488 +0.00(+0.00%)
Jul 28, 2011 16.04 16.57 15.95 16.51 194,478 +0.44(+2.74%)
Jul 27, 2011 16.23 16.26 16.01 16.07 207,551 -0.28(-1.71%)
Jul 26, 2011 16.40 16.50 16.19 16.35 252,178 -0.08(-0.49%)
Jul 25, 2011 16.73 16.76 16.42 16.43 87,001 -0.49(-2.90%)
Jul 22, 2011 16.94 17.33 16.70 16.92 114,955 -0.33(-1.91%)
Jul 21, 2011 16.72 17.32 16.72 17.25 218,873 +0.57(+3.42%)
Jul 20, 2011 17.09 17.09 16.04 16.68 93,326 -0.42(-2.46%)
Jul 19, 2011 16.52 17.13 16.31 17.10 93,485 +0.70(+4.27%)
Jul 18, 2011 16.32 16.45 16.25 16.40 171,763 +0.01(+0.06%)
Jul 15, 2011 16.38 16.71 16.22 16.39 409,290 +0.05(+0.31%)
Jul 14, 2011 16.58 16.65 16.21 16.34 169,667 -0.24(-1.45%)
Jul 13, 2011 16.30 17.28 16.30 16.58 164,981 +0.35(+2.16%)
Jul 12, 2011 16.28 16.53 16.18 16.23 135,684 -0.09(-0.55%)
Jul 11, 2011 16.46 16.50 16.30 16.32 215,824 -0.37(-2.22%)
Jul 08, 2011 16.65 17.09 16.50 16.69 194,230 -0.16(-0.95%)
Jul 07, 2011 17.00 17.37 16.72 16.85 136,443 -0.07(-0.41%)
Jul 06, 2011 16.70 17.02 16.50 16.92 127,760 +0.22(+1.32%)
Jul 05, 2011 16.75 16.86 16.48 16.70 85,929 -0.05(-0.30%)
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.