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 )

323.80 USD +1.84 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.430 9.480 9.170 9.240 69,151 -0.24(-2.53%)
Dec 29, 2005 9.440 9.570 9.410 9.480 67,143 -0.03(-0.32%)
Dec 28, 2005 9.410 9.570 9.350 9.510 68,700 +0.08(+0.85%)
Dec 27, 2005 9.350 9.540 9.350 9.430 88,200 +0.04(+0.43%)
Dec 23, 2005 9.360 9.440 9.350 9.390 32,890 +0.01(+0.11%)
Dec 22, 2005 9.090 9.500 9.040 9.380 73,502 +0.21(+2.29%)
Dec 21, 2005 8.870 9.270 8.870 9.170 139,472 +0.26(+2.92%)
Dec 20, 2005 8.810 9.130 8.810 8.910 50,223 +0.04(+0.45%)
Dec 19, 2005 9.060 9.140 8.810 8.870 86,041 -0.19(-2.10%)
Dec 16, 2005 9.250 9.296 8.950 9.060 162,179 -0.13(-1.41%)
Dec 15, 2005 8.950 9.310 8.920 9.190 62,129 +0.27(+3.03%)
Dec 14, 2005 9.090 9.230 8.900 8.920 56,889 -0.28(-3.04%)
Dec 13, 2005 9.200 9.300 8.970 9.200 50,114 -0.04(-0.43%)
Dec 12, 2005 9.150 9.490 9.150 9.240 99,844 -0.08(-0.86%)
Dec 09, 2005 9.010 9.450 9.010 9.320 71,545 +0.26(+2.87%)
Dec 08, 2005 9.050 9.070 8.950 9.060 58,582 +0.06(+0.67%)
Dec 07, 2005 9.040 9.100 8.980 9.000 57,748 +0.00(+0.00%)
Dec 06, 2005 9.000 9.340 9.000 9.000 68,128 +0.01(+0.11%)
Dec 05, 2005 9.000 9.100 8.970 8.990 65,267 -0.06(-0.66%)
Dec 02, 2005 8.790 9.140 8.700 9.050 182,440 +0.30(+3.43%)
Dec 01, 2005 8.800 8.820 8.670 8.750 78,506 +0.01(+0.11%)
Nov 30, 2005 8.750 8.820 8.630 8.740 63,372 -0.02(-0.23%)
Nov 29, 2005 8.930 8.970 8.730 8.760 58,979 -0.06(-0.68%)
Nov 28, 2005 8.810 8.960 8.790 8.820 52,032 -0.01(-0.11%)
Nov 25, 2005 8.750 8.910 8.730 8.830 7,608 +0.01(+0.11%)
Nov 23, 2005 8.910 9.000 8.820 8.820 41,281 -0.16(-1.78%)
Nov 22, 2005 8.990 9.070 8.860 8.980 67,775 -0.08(-0.88%)
Nov 21, 2005 8.940 9.090 8.890 9.060 53,571 +0.06(+0.67%)
Nov 18, 2005 9.080 9.080 8.890 9.000 69,323 +0.07(+0.78%)
Nov 17, 2005 8.770 8.950 8.710 8.930 75,636 +0.16(+1.82%)
Nov 16, 2005 9.050 9.050 8.720 8.770 82,709 -0.21(-2.34%)
Nov 15, 2005 8.920 9.110 8.920 8.980 72,108 -0.08(-0.88%)
Nov 14, 2005 9.600 9.600 9.010 9.060 100,628 -0.47(-4.93%)
Nov 11, 2005 9.580 9.720 9.500 9.530 77,005 -0.09(-0.94%)
Nov 10, 2005 9.670 9.850 9.280 9.620 122,036 -0.05(-0.52%)
Nov 09, 2005 9.230 9.670 9.120 9.670 169,322 +0.53(+5.80%)
Nov 08, 2005 8.940 9.590 8.930 9.140 99,852 +0.17(+1.90%)
Nov 07, 2005 9.030 9.090 8.781 8.970 118,768 -0.12(-1.32%)
Nov 04, 2005 9.250 9.480 8.750 9.090 145,739 +0.38(+4.36%)
Nov 03, 2005 8.300 8.740 8.300 8.710 286,015 +0.40(+4.81%)
Nov 02, 2005 8.500 8.560 7.990 8.310 205,680 -0.19(-2.24%)
Nov 01, 2005 8.470 8.600 8.370 8.500 158,814 -0.13(-1.51%)
Oct 31, 2005 8.280 8.740 8.250 8.630 172,165 +0.41(+4.99%)
Oct 28, 2005 8.180 8.400 8.041 8.220 110,818 +0.15(+1.86%)
Oct 27, 2005 8.020 8.130 7.810 8.070 106,284 -0.04(-0.43%)
Oct 26, 2005 8.200 8.280 8.040 8.105 68,158 -0.12(-1.52%)
Oct 25, 2005 8.450 8.500 8.140 8.230 92,639 -0.27(-3.18%)
Oct 24, 2005 8.530 8.550 8.390 8.500 252,739 +0.00(+0.00%)
Oct 21, 2005 8.500 8.550 8.440 8.500 66,142 +0.00(+0.00%)
Oct 20, 2005 8.650 8.660 8.340 8.500 84,118 -0.12(-1.39%)
Oct 19, 2005 8.760 8.770 8.350 8.620 129,695 -0.17(-1.93%)
Oct 18, 2005 9.270 9.270 8.760 8.790 107,139 -0.46(-4.97%)
Oct 17, 2005 9.130 9.330 9.020 9.250 42,631 +0.13(+1.43%)
Oct 14, 2005 9.060 9.200 8.960 9.120 32,903 +0.00(+0.00%)
Oct 13, 2005 9.050 9.190 8.810 9.120 73,187 +0.07(+0.77%)
Oct 12, 2005 9.400 9.520 9.020 9.050 111,832 -0.35(-3.72%)
Oct 11, 2005 9.440 9.600 9.400 9.400 45,876 -0.05(-0.53%)
Oct 10, 2005 9.600 9.600 9.450 9.450 37,511 -0.09(-0.94%)
Oct 07, 2005 9.680 9.680 9.500 9.540 32,864 -0.04(-0.42%)
Oct 06, 2005 9.620 9.710 9.440 9.580 65,156 -0.11(-1.14%)
Oct 05, 2005 9.800 10.04 9.600 9.690 76,296 -0.07(-0.72%)
Oct 04, 2005 10.04 10.15 9.760 9.760 77,767 -0.19(-1.91%)
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.