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 )

355.00 USD -2.87 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.74 11.97 10.77 11.31 149,400 -0.20(-1.69%)
Oct 28, 2004 11.79 11.79 11.42 11.51 85,900 -0.18(-1.54%)
Oct 27, 2004 11.00 11.72 10.77 11.69 214,800 +0.84(+7.74%)
Oct 26, 2004 9.560 10.87 9.420 10.85 245,300 +1.40(+14.81%)
Oct 25, 2004 9.420 9.550 9.200 9.450 44,700 +0.14(+1.50%)
Oct 22, 2004 9.040 9.640 9.030 9.310 64,600 +0.12(+1.31%)
Oct 21, 2004 9.035 9.350 8.950 9.190 53,700 +0.10(+1.10%)
Oct 20, 2004 9.000 9.090 8.890 9.090 85,400 +0.09(+1.00%)
Oct 19, 2004 9.380 9.380 8.940 9.000 40,400 -0.14(-1.53%)
Oct 18, 2004 9.010 9.400 8.880 9.140 247,100 +0.01(+0.11%)
Oct 15, 2004 9.040 9.230 9.010 9.130 41,300 +0.02(+0.22%)
Oct 14, 2004 9.300 9.480 9.100 9.110 286,800 -0.22(-2.36%)
Oct 13, 2004 9.500 9.620 9.300 9.330 56,400 -0.22(-2.30%)
Oct 12, 2004 9.340 9.600 9.340 9.550 34,800 +0.07(+0.74%)
Oct 11, 2004 9.740 9.740 9.240 9.480 34,600 -0.13(-1.35%)
Oct 08, 2004 9.700 9.890 9.550 9.610 56,700 +0.01(+0.10%)
Oct 07, 2004 9.870 10.04 9.560 9.600 38,700 -0.26(-2.64%)
Oct 06, 2004 9.830 10.03 9.790 9.860 38,600 +0.03(+0.31%)
Oct 05, 2004 9.800 10.04 9.710 9.830 85,400 -0.01(-0.10%)
Oct 04, 2004 9.320 10.16 9.180 9.840 143,300 +0.52(+5.58%)
Oct 01, 2004 9.170 9.340 8.960 9.320 123,500 +0.47(+5.31%)
Sep 30, 2004 9.280 9.280 8.840 8.850 80,300 -0.39(-4.22%)
Sep 29, 2004 9.190 9.250 9.020 9.240 94,800 +0.23(+2.55%)
Sep 28, 2004 8.900 9.110 8.630 9.010 175,900 +0.29(+3.33%)
Sep 27, 2004 9.870 10.04 8.650 8.720 732,900 -1.22(-12.27%)
Sep 24, 2004 10.09 10.09 9.920 9.940 48,000 +0.00(+0.00%)
Sep 23, 2004 9.870 10.15 9.870 9.940 130,500 -0.13(-1.29%)
Sep 22, 2004 10.40 10.40 10.00 10.07 105,700 -0.22(-2.14%)
Sep 21, 2004 10.45 10.62 10.26 10.29 77,500 -0.22(-2.09%)
Sep 20, 2004 10.55 10.75 10.45 10.51 72,800 -0.18(-1.68%)
Sep 17, 2004 10.95 11.29 10.64 10.69 107,000 -0.09(-0.83%)
Sep 16, 2004 10.97 10.99 10.68 10.78 44,300 -0.10(-0.92%)
Sep 15, 2004 11.17 11.17 10.75 10.88 66,700 -0.17(-1.54%)
Sep 14, 2004 11.10 11.12 10.70 11.05 63,200 +0.02(+0.18%)
Sep 13, 2004 10.73 11.24 10.70 11.03 182,700 +0.28(+2.60%)
Sep 10, 2004 10.25 11.10 10.15 10.75 405,300 +0.70(+6.97%)
Sep 09, 2004 10.00 10.15 9.940 10.05 104,800 +0.14(+1.41%)
Sep 08, 2004 9.900 10.38 9.900 9.910 127,600 +0.11(+1.12%)
Sep 07, 2004 10.37 10.37 9.640 9.800 79,500 -0.41(-4.02%)
Sep 03, 2004 10.59 10.60 10.08 10.21 29,800 -0.22(-2.11%)
Sep 02, 2004 10.12 10.50 9.850 10.43 42,800 +0.38(+3.78%)
Sep 01, 2004 9.740 10.44 9.570 10.05 98,600 +0.31(+3.18%)
Aug 31, 2004 9.860 9.860 9.430 9.740 38,700 +0.17(+1.78%)
Aug 30, 2004 10.13 10.15 9.540 9.570 60,700 -0.63(-6.18%)
Aug 27, 2004 10.39 10.39 10.16 10.20 38,700 -0.02(-0.20%)
Aug 26, 2004 10.05 10.30 10.05 10.22 45,300 +0.07(+0.69%)
Aug 25, 2004 10.08 10.30 9.780 10.15 69,700 +0.20(+2.01%)
Aug 24, 2004 10.12 10.12 9.730 9.950 44,300 +0.18(+1.84%)
Aug 23, 2004 9.680 10.08 9.680 9.770 74,361 +0.10(+1.03%)
Aug 20, 2004 9.620 10.00 9.580 9.670 53,041 -0.01(-0.10%)
Aug 19, 2004 10.06 10.06 9.540 9.680 56,900 -0.27(-2.71%)
Aug 18, 2004 9.510 10.05 9.510 9.950 29,310 +0.12(+1.22%)
Aug 17, 2004 10.32 10.32 9.650 9.830 31,600 +0.02(+0.20%)
Aug 16, 2004 9.850 9.950 9.520 9.810 65,100 -0.04(-0.41%)
Aug 13, 2004 10.27 10.27 9.710 9.850 35,600 -0.20(-1.99%)
Aug 12, 2004 10.22 10.51 10.02 10.05 37,800 -0.36(-3.46%)
Aug 11, 2004 10.43 10.64 10.21 10.41 44,800 -0.36(-3.34%)
Aug 10, 2004 10.00 10.83 10.00 10.77 74,800 +0.68(+6.74%)
Aug 09, 2004 10.68 10.68 10.06 10.09 73,300 -0.42(-4.00%)
Aug 06, 2004 10.43 10.74 10.43 10.51 95,400 -0.21(-1.96%)
Aug 05, 2004 10.51 10.77 10.46 10.72 83,200 +0.20(+1.90%)
Aug 04, 2004 10.52 10.68 10.50 10.52 69,400 -0.16(-1.50%)
Aug 03, 2004 10.60 10.99 10.46 10.68 75,100 +0.18(+1.71%)
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.