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 )

323.73 USD -0.07 (-0.02%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.71 20.25 19.55 20.14 517,728 +1.18(+6.22%)
Nov 29, 2011 18.43 19.17 18.20 18.96 198,867 +0.52(+2.82%)
Nov 28, 2011 17.88 18.46 17.34 18.44 235,596 +1.09(+6.28%)
Nov 25, 2011 17.50 17.76 17.34 17.35 152,806 -0.24(-1.36%)
Nov 23, 2011 17.53 17.90 17.35 17.59 175,482 -0.07(-0.40%)
Nov 22, 2011 17.86 18.22 17.62 17.66 159,332 -0.13(-0.73%)
Nov 21, 2011 17.99 18.24 17.52 17.79 306,055 -0.60(-3.26%)
Nov 18, 2011 18.76 18.99 18.31 18.39 185,012 -0.35(-1.87%)
Nov 17, 2011 18.73 19.27 18.66 18.74 221,712 +0.01(+0.05%)
Nov 16, 2011 19.04 19.70 18.65 18.73 306,473 -0.66(-3.40%)
Nov 15, 2011 18.52 19.47 18.42 19.39 397,341 +0.72(+3.86%)
Nov 14, 2011 19.34 19.53 18.46 18.67 350,602 -0.74(-3.81%)
Nov 11, 2011 18.86 19.48 18.62 19.41 400,236 +0.83(+4.47%)
Nov 10, 2011 18.70 18.99 18.26 18.58 242,618 +0.12(+0.65%)
Nov 09, 2011 18.55 19.08 18.33 18.46 308,192 -0.83(-4.30%)
Nov 08, 2011 18.88 19.38 18.70 19.29 603,454 +0.55(+2.93%)
Nov 07, 2011 18.40 18.86 18.15 18.74 456,567 +0.01(+0.05%)
Nov 04, 2011 17.44 20.00 17.44 18.73 1,363,117 +0.96(+5.40%)
Nov 03, 2011 16.08 17.85 15.12 17.77 867,505 +3.26(+22.47%)
Nov 02, 2011 14.72 14.72 14.09 14.51 164,527 +0.18(+1.26%)
Nov 01, 2011 14.40 15.18 14.23 14.33 371,445 -0.73(-4.85%)
Oct 31, 2011 14.96 15.53 14.56 15.06 369,682 -0.22(-1.44%)
Oct 28, 2011 14.30 15.86 14.30 15.28 386,225 +0.15(+0.99%)
Oct 27, 2011 14.31 15.55 13.30 15.13 507,829 +1.37(+9.96%)
Oct 26, 2011 12.91 13.95 12.71 13.76 379,410 +0.98(+7.67%)
Oct 25, 2011 12.38 12.86 12.25 12.78 240,266 +0.29(+2.32%)
Oct 24, 2011 11.72 12.51 11.72 12.49 197,627 +0.79(+6.75%)
Oct 21, 2011 11.95 11.96 11.64 11.70 178,553 +0.03(+0.26%)
Oct 20, 2011 11.82 11.85 11.38 11.67 112,827 -0.12(-1.02%)
Oct 19, 2011 11.83 11.97 11.72 11.79 224,609 -0.06(-0.51%)
Oct 18, 2011 11.80 11.95 11.61 11.85 149,574 +0.11(+0.94%)
Oct 17, 2011 12.22 12.34 11.63 11.74 124,785 -0.56(-4.55%)
Oct 14, 2011 12.17 12.33 11.95 12.30 151,805 +0.26(+2.16%)
Oct 13, 2011 12.25 12.25 11.96 12.04 111,429 -0.34(-2.75%)
Oct 12, 2011 11.87 12.48 11.77 12.38 127,110 +0.66(+5.63%)
Oct 11, 2011 12.01 12.10 11.61 11.72 108,234 -0.45(-3.70%)
Oct 10, 2011 11.68 12.26 11.66 12.17 167,467 +0.74(+6.47%)
Oct 07, 2011 11.61 11.75 11.25 11.43 172,573 -0.16(-1.38%)
Oct 06, 2011 11.70 11.72 11.39 11.59 171,859 -0.08(-0.69%)
Oct 05, 2011 11.25 11.80 11.02 11.67 150,728 +0.54(+4.85%)
Oct 04, 2011 9.980 11.19 9.980 11.13 216,262 +1.04(+10.31%)
Oct 03, 2011 10.90 11.06 10.01 10.09 237,654 -0.94(-8.52%)
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%)
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.