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 )

350.36 USD -0.25 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.000 5.460 4.900 4.950 47,300 -0.20(-3.88%)
Nov 27, 2002 5.150 5.150 5.000 5.150 26,700 +0.05(+0.98%)
Nov 26, 2002 5.000 5.150 5.000 5.100 35,400 +0.04(+0.79%)
Nov 25, 2002 5.010 5.250 5.000 5.060 40,800 +0.04(+0.82%)
Nov 22, 2002 5.050 5.370 5.000 5.019 47,500 +0.02(+0.38%)
Nov 21, 2002 4.920 5.419 4.900 5.000 78,900 +0.09(+1.83%)
Nov 20, 2002 4.750 4.950 4.750 4.910 14,400 +0.11(+2.27%)
Nov 19, 2002 4.570 4.930 4.570 4.801 63,400 +0.07(+1.50%)
Nov 18, 2002 4.750 4.800 4.320 4.730 74,400 +0.23(+5.11%)
Nov 15, 2002 3.860 5.030 3.810 4.500 269,900 +0.61(+15.68%)
Nov 14, 2002 3.780 4.000 3.611 3.890 84,200 +0.10(+2.64%)
Nov 13, 2002 3.620 3.800 3.510 3.790 50,600 -0.11(-2.82%)
Nov 12, 2002 3.690 4.000 3.430 3.900 40,200 +0.20(+5.41%)
Nov 11, 2002 3.789 3.990 3.630 3.700 29,600 -0.03(-0.80%)
Nov 08, 2002 3.840 3.840 3.420 3.730 53,800 -0.11(-2.86%)
Nov 07, 2002 3.830 4.030 3.590 3.840 22,900 +0.02(+0.55%)
Nov 06, 2002 3.740 3.830 3.500 3.819 72,600 +0.08(+2.11%)
Nov 05, 2002 3.650 3.850 3.650 3.740 49,800 -0.10(-2.58%)
Nov 04, 2002 4.000 4.050 3.700 3.839 117,800 -0.16(-4.03%)
Nov 01, 2002 3.660 4.000 3.660 4.000 29,200 +0.10(+2.56%)
Oct 31, 2002 3.940 4.050 3.765 3.900 21,750 +0.07(+1.83%)
Oct 30, 2002 3.670 3.950 3.670 3.830 22,500 +0.03(+0.79%)
Oct 29, 2002 4.040 4.050 3.500 3.800 39,200 +0.04(+1.06%)
Oct 28, 2002 4.030 4.199 3.760 3.760 19,100 -0.23(-5.76%)
Oct 25, 2002 3.877 4.280 3.760 3.990 4,090,000 +0.13(+3.34%)
Oct 24, 2002 4.540 4.600 3.830 3.861 70,200 -0.37(-8.72%)
Oct 23, 2002 3.600 4.350 3.590 4.230 43,700 +0.66(+18.49%)
Oct 22, 2002 3.400 3.740 3.400 3.570 36,000 +0.03(+0.76%)
Oct 21, 2002 3.490 3.740 3.150 3.543 56,645 +0.02(+0.65%)
Oct 18, 2002 3.499 3.610 3.440 3.520 27,200 +0.06(+1.73%)
Oct 17, 2002 3.510 3.550 3.000 3.460 137,500 -0.01(-0.29%)
Oct 16, 2002 3.550 3.550 3.250 3.470 69,020 -0.03(-0.86%)
Oct 15, 2002 3.120 3.601 3.120 3.500 121,100 +0.45(+14.75%)
Oct 14, 2002 3.110 3.110 2.860 3.050 287,650 +0.22(+7.77%)
Oct 11, 2002 2.400 2.930 2.400 2.830 85,575 +0.30(+11.86%)
Oct 10, 2002 2.640 2.750 2.410 2.530 171,800 +0.12(+4.98%)
Oct 09, 2002 2.990 3.000 2.380 2.410 174,700 -0.50(-17.18%)
Oct 08, 2002 2.880 3.050 2.700 2.910 79,900 +0.02(+0.69%)
Oct 07, 2002 3.150 3.287 2.790 2.890 203,000 -0.47(-13.99%)
Oct 04, 2002 3.100 3.400 3.070 3.360 57,400 +0.02(+0.60%)
Oct 03, 2002 3.450 3.450 2.960 3.340 78,650 -0.06(-1.76%)
Oct 02, 2002 3.620 3.620 3.300 3.400 108,900 -0.20(-5.56%)
Oct 01, 2002 3.550 3.620 3.090 3.600 175,900 +0.30(+9.09%)
Sep 30, 2002 3.650 3.930 3.250 3.300 70,490 -0.35(-9.59%)
Sep 27, 2002 3.850 3.900 3.650 3.650 53,500 -0.14(-3.69%)
Sep 26, 2002 4.000 4.192 3.790 3.790 93,300 -0.26(-6.40%)
Sep 25, 2002 3.900 4.310 3.750 4.049 38,700 +0.15(+3.82%)
Sep 24, 2002 4.040 4.040 3.750 3.900 48,100 -0.08(-2.01%)
Sep 23, 2002 3.910 4.190 3.840 3.980 84,500 -0.17(-4.10%)
Sep 20, 2002 4.500 4.599 3.830 4.150 147,605 -0.10(-2.35%)
Sep 19, 2002 4.300 4.480 4.250 4.250 29,100 -0.22(-4.92%)
Sep 18, 2002 4.800 4.800 4.350 4.470 62,900 -0.31(-6.49%)
Sep 17, 2002 5.040 5.040 4.680 4.780 88,100 -0.14(-2.85%)
Sep 16, 2002 5.100 5.179 4.900 4.920 31,700 -0.18(-3.53%)
Sep 13, 2002 5.230 5.240 5.000 5.100 56,046 -0.01(-0.20%)
Sep 12, 2002 5.161 5.340 5.060 5.110 79,800 -0.05(-0.97%)
Sep 11, 2002 5.240 5.300 5.120 5.160 70,900 -0.09(-1.71%)
Sep 10, 2002 5.300 5.300 5.050 5.250 91,200 +0.08(+1.55%)
Sep 09, 2002 5.400 5.419 5.110 5.170 75,100 -0.19(-3.45%)
Sep 06, 2002 5.360 5.500 5.175 5.355 31,494 +0.11(+2.00%)
Sep 05, 2002 5.320 5.390 5.110 5.250 31,530 -0.04(-0.76%)
Sep 04, 2002 5.300 5.370 5.000 5.290 49,149 +0.09(+1.73%)
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.