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 (%)
Jun 30, 2020 240.08 242.56 237.18 241.56 362,439 +1.34(+0.56%)
Jun 29, 2020 240.76 241.62 234.39 240.22 335,368 +0.95(+0.40%)
Jun 26, 2020 243.34 243.34 237.60 239.27 477,400 -2.48(-1.03%)
Jun 25, 2020 240.00 242.47 235.99 241.75 420,051 +0.09(+0.04%)
Jun 24, 2020 252.15 253.42 239.48 241.66 498,239 -10.92(-4.32%)
Jun 23, 2020 254.67 258.82 252.13 252.58 420,759 -2.08(-0.82%)
Jun 22, 2020 258.88 259.24 253.62 254.66 391,986 -2.43(-0.95%)
Jun 19, 2020 254.22 260.45 250.90 257.09 766,400 +3.73(+1.47%)
Jun 18, 2020 254.00 255.34 250.04 253.36 324,048 -1.37(-0.54%)
Jun 17, 2020 252.04 256.00 249.15 254.73 381,594 +5.59(+2.24%)
Jun 16, 2020 252.49 252.49 246.29 249.14 419,003 +2.81(+1.14%)
Jun 15, 2020 239.96 246.94 236.35 246.33 402,038 +4.65(+1.92%)
Jun 12, 2020 239.77 247.74 235.12 241.68 404,200 +6.08(+2.58%)
Jun 11, 2020 245.58 246.43 234.00 235.60 577,532 -15.25(-6.08%)
Jun 10, 2020 246.41 252.98 244.59 250.85 409,037 +5.23(+2.13%)
Jun 09, 2020 253.18 253.18 243.18 245.62 464,437 -7.68(-3.03%)
Jun 08, 2020 250.00 257.93 246.91 253.30 734,139 +3.49(+1.40%)
Jun 05, 2020 237.23 251.87 236.10 249.81 600,300 +13.79(+5.84%)
Jun 04, 2020 235.45 238.94 234.04 236.02 495,439 -2.02(-0.85%)
Jun 03, 2020 233.79 242.67 230.66 238.04 729,421 +7.38(+3.20%)
Jun 02, 2020 226.62 231.42 222.85 230.66 509,432 +4.52(+2.00%)
Jun 01, 2020 222.11 226.85 220.83 226.14 356,834 +2.24(+1.00%)
May 29, 2020 218.53 224.18 214.39 223.90 972,200 +6.54(+3.01%)
May 28, 2020 207.88 218.98 207.16 217.36 802,843 +9.60(+4.62%)
May 27, 2020 210.00 210.00 200.46 207.76 425,567 -1.32(-0.63%)
May 26, 2020 210.57 214.40 205.67 209.08 855,441 +2.92(+1.42%)
May 22, 2020 198.03 207.21 196.03 206.16 642,000 +9.84(+5.01%)
May 21, 2020 196.60 198.55 194.13 196.32 294,715 -0.04(-0.02%)
May 20, 2020 192.62 196.74 192.24 196.36 299,723 +5.57(+2.92%)
May 19, 2020 190.95 194.33 188.37 190.79 339,764 -0.26(-0.14%)
May 18, 2020 188.88 194.75 188.88 191.05 366,054 +6.13(+3.31%)
May 15, 2020 183.15 187.58 182.02 184.92 276,000 +0.65(+0.35%)
May 14, 2020 183.98 184.62 181.26 184.27 338,071 -1.33(-0.72%)
May 13, 2020 191.67 193.52 180.29 185.60 488,640 -5.69(-2.97%)
May 12, 2020 192.79 197.79 190.52 191.29 584,194 -3.32(-1.71%)
May 11, 2020 187.10 197.45 186.65 194.61 515,437 +7.54(+4.03%)
May 08, 2020 188.14 190.28 185.76 187.07 389,800 -1.26(-0.67%)
May 07, 2020 188.16 192.33 187.03 188.33 654,128 +1.42(+0.76%)
May 06, 2020 187.59 190.12 185.03 186.91 375,753 +0.69(+0.37%)
May 05, 2020 182.84 189.62 182.52 186.22 383,545 +5.22(+2.88%)
May 04, 2020 182.58 183.12 177.69 181.00 623,481 -2.49(-1.36%)
May 01, 2020 190.00 190.04 182.20 183.49 835,900 -7.76(-4.06%)
Apr 30, 2020 174.98 198.43 169.28 191.25 2,489,304 +21.97(+12.98%)
Apr 29, 2020 165.90 171.01 164.75 169.28 838,145 +4.88(+2.97%)
Apr 28, 2020 166.00 167.85 161.00 164.40 582,622 +0.93(+0.57%)
Apr 27, 2020 166.28 168.51 159.01 163.47 1,131,014 -5.05(-3.00%)
Apr 24, 2020 171.89 172.47 167.58 168.52 600,500 -2.24(-1.31%)
Apr 23, 2020 168.79 171.25 167.02 170.76 443,853 +4.03(+2.42%)
Apr 22, 2020 167.26 168.27 165.22 166.73 328,531 +2.23(+1.36%)
Apr 21, 2020 164.40 167.78 161.99 164.50 391,060 -1.70(-1.02%)
Apr 20, 2020 166.00 170.18 163.98 166.20 342,852 +0.18(+0.11%)
Apr 17, 2020 162.82 166.52 161.50 166.02 497,000 +5.82(+3.63%)
Apr 16, 2020 160.19 162.06 158.08 160.20 245,910 +0.66(+0.41%)
Apr 15, 2020 159.07 162.82 156.67 159.54 320,118 -1.81(-1.12%)
Apr 14, 2020 158.26 164.62 157.15 161.35 561,503 +4.96(+3.17%)
Apr 13, 2020 159.81 159.81 152.21 156.39 445,845 -3.69(-2.31%)
Apr 09, 2020 156.25 160.69 154.60 160.08 501,100 +3.81(+2.44%)
Apr 08, 2020 153.26 157.48 151.46 156.27 580,996 +3.49(+2.28%)
Apr 07, 2020 153.00 162.23 151.60 152.78 938,237 +2.52(+1.68%)
Apr 06, 2020 144.20 150.87 143.66 150.26 574,816 +8.86(+6.27%)
Apr 03, 2020 142.38 145.70 140.82 141.40 440,800 -1.88(-1.31%)
Apr 02, 2020 143.11 147.46 140.38 143.28 481,124 -1.20(-0.83%)
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.