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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 193.50 194.35 191.34 193.07 397,100 +1.06(+0.55%)
Aug 29, 2019 192.00 194.37 190.00 192.01 409,282 +0.81(+0.42%)
Aug 28, 2019 189.88 194.22 189.31 191.20 525,775 +1.14(+0.60%)
Aug 27, 2019 191.46 193.04 188.86 190.06 355,181 -0.38(-0.20%)
Aug 26, 2019 190.81 193.24 188.05 190.44 358,577 +0.85(+0.45%)
Aug 23, 2019 194.60 195.65 188.68 189.59 478,100 -5.85(-2.99%)
Aug 22, 2019 197.30 200.00 194.80 195.44 373,989 -0.40(-0.20%)
Aug 21, 2019 192.86 197.68 192.86 195.84 439,688 +3.21(+1.67%)
Aug 20, 2019 192.97 200.43 192.17 192.63 478,780 +0.32(+0.17%)
Aug 19, 2019 195.00 195.00 190.22 192.31 469,561 -0.70(-0.36%)
Aug 16, 2019 192.64 194.47 191.84 193.01 488,900 +0.95(+0.49%)
Aug 15, 2019 190.92 193.15 190.27 192.06 665,554 +1.93(+1.02%)
Aug 14, 2019 194.03 197.68 189.73 190.13 566,105 -7.02(-3.56%)
Aug 13, 2019 189.36 198.07 189.32 197.15 665,123 +5.43(+2.83%)
Aug 12, 2019 188.67 193.41 187.43 191.72 518,795 +0.72(+0.38%)
Aug 09, 2019 191.30 196.47 189.90 191.00 507,500 -0.70(-0.37%)
Aug 08, 2019 190.23 192.94 181.02 191.70 1,309,487 +1.77(+0.93%)
Aug 07, 2019 198.95 199.10 189.63 189.93 1,110,018 -10.55(-5.26%)
Aug 06, 2019 205.80 209.25 197.05 200.48 794,250 -4.05(-1.98%)
Aug 05, 2019 207.18 212.75 201.49 204.53 1,524,652 +3.91(+1.95%)
Aug 02, 2019 197.97 204.82 197.01 200.62 1,264,600 -4.25(-2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.