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 )

327.14 USD +2.33 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 324.81 330.00 324.40 327.14 102,668 +2.33(+0.72%)
Jul 29, 2021 324.34 325.40 320.50 324.81 96,868 +1.01(+0.31%)
Jul 28, 2021 320.51 325.12 320.51 323.80 151,435 +1.84(+0.57%)
Jul 27, 2021 326.02 326.02 316.75 321.96 146,469 -3.04(-0.94%)
Jul 26, 2021 326.44 327.16 318.01 325.00 206,417 -3.52(-1.07%)
Jul 23, 2021 327.44 328.84 323.84 328.52 148,018 +4.98(+1.54%)
Jul 22, 2021 323.99 323.99 319.52 323.54 106,513 +0.69(+0.21%)
Jul 21, 2021 325.17 325.17 318.50 322.85 133,499 -0.74(-0.23%)
Jul 20, 2021 315.47 324.81 315.47 323.59 214,872 +8.97(+2.85%)
Jul 19, 2021 316.81 317.08 311.00 314.62 130,725 -3.36(-1.06%)
Jul 16, 2021 311.35 318.58 309.97 317.98 152,194 +7.79(+2.51%)
Jul 15, 2021 311.21 314.17 305.76 310.19 162,568 -2.11(-0.68%)
Jul 14, 2021 319.50 321.12 311.59 312.30 131,140 -6.83(-2.14%)
Jul 13, 2021 320.69 322.61 317.37 319.13 137,016 -3.01(-0.93%)
Jul 12, 2021 324.66 326.02 319.45 322.14 190,296 -2.63(-0.81%)
Jul 09, 2021 324.67 327.14 321.31 324.77 174,904 -0.27(-0.08%)
Jul 08, 2021 331.21 331.86 322.00 325.04 240,222 -9.49(-2.84%)
Jul 07, 2021 328.30 335.89 325.28 334.53 283,553 +7.82(+2.39%)
Jul 06, 2021 317.28 328.20 317.12 326.71 275,356 +9.69(+3.06%)
Jul 02, 2021 315.49 318.22 312.79 317.02 178,054 +4.11(+1.31%)
Jul 01, 2021 311.02 317.57 311.02 312.91 276,198 +0.80(+0.26%)
Jun 30, 2021 314.37 319.36 309.92 312.11 266,080 -1.16(-0.37%)
Jun 29, 2021 311.31 315.91 309.80 313.27 207,027 +0.83(+0.27%)
Jun 28, 2021 312.50 314.18 309.71 312.44 239,067 +0.90(+0.29%)
Jun 25, 2021 312.30 314.28 308.99 311.54 355,521 -0.27(-0.09%)
Jun 24, 2021 322.30 324.54 310.85 311.81 367,328 -9.89(-3.07%)
Jun 23, 2021 327.49 328.00 319.32 321.70 266,174 -5.49(-1.68%)
Jun 22, 2021 325.11 328.52 324.06 327.19 192,864 +2.10(+0.65%)
Jun 21, 2021 318.18 326.35 313.73 325.09 300,585 +6.52(+2.05%)
Jun 18, 2021 315.88 322.08 313.99 318.57 564,298 +5.96(+1.91%)
Jun 17, 2021 303.33 313.31 301.52 312.61 366,250 +9.31(+3.07%)
Jun 16, 2021 301.61 304.38 298.64 303.30 287,305 +1.58(+0.52%)
Jun 15, 2021 303.60 304.35 300.46 301.72 217,390 -1.15(-0.38%)
Jun 14, 2021 299.74 305.12 299.50 302.87 274,080 +3.68(+1.23%)
Jun 11, 2021 299.88 299.88 296.62 299.19 168,071 +1.06(+0.36%)
Jun 10, 2021 293.71 299.59 292.68 298.13 171,135 +4.31(+1.47%)
Jun 09, 2021 291.72 295.33 291.72 293.82 225,425 +4.65(+1.61%)
Jun 08, 2021 292.09 295.00 284.43 289.17 291,542 -1.98(-0.68%)
Jun 07, 2021 290.32 298.77 286.98 291.15 246,526 +1.64(+0.57%)
Jun 04, 2021 285.00 292.95 284.26 289.51 286,508 +5.66(+1.99%)
Jun 03, 2021 278.04 284.50 278.04 283.85 303,170 +3.57(+1.27%)
Jun 02, 2021 280.17 283.00 276.06 280.28 271,655 +0.58(+0.21%)
Jun 01, 2021 284.85 286.11 278.97 279.70 260,391 -4.88(-1.71%)
May 28, 2021 287.11 293.63 284.21 284.58 269,547 -1.27(-0.44%)
May 27, 2021 281.87 287.59 278.74 285.85 537,629 +3.58(+1.27%)
May 26, 2021 283.52 284.93 277.21 282.27 247,627 -1.61(-0.57%)
May 25, 2021 281.00 285.00 281.00 283.88 225,459 +4.30(+1.54%)
May 24, 2021 282.65 283.09 279.52 279.58 185,414 -0.42(-0.15%)
May 21, 2021 276.40 281.81 276.40 280.00 206,662 +3.61(+1.31%)
May 20, 2021 276.41 279.98 274.85 276.39 193,104 +2.41(+0.88%)
May 19, 2021 267.44 274.92 266.80 273.98 283,355 +1.01(+0.37%)
May 18, 2021 266.72 277.47 265.41 272.97 383,696 +5.02(+1.87%)
May 17, 2021 266.12 269.22 263.93 267.95 205,242 -0.61(-0.23%)
May 14, 2021 266.28 272.92 261.27 268.56 262,405 +5.85(+2.23%)
May 13, 2021 274.75 274.75 262.59 262.71 533,562 -9.54(-3.50%)
May 12, 2021 276.59 280.83 271.64 272.25 266,033 -8.05(-2.87%)
May 11, 2021 280.31 282.29 276.01 280.30 328,162 -2.42(-0.86%)
May 10, 2021 296.41 297.00 282.15 282.72 325,155 -14.09(-4.75%)
May 07, 2021 299.24 303.86 296.35 296.81 183,273 +1.09(+0.37%)
May 06, 2021 300.88 300.88 288.01 295.72 463,038 -5.07(-1.69%)
May 05, 2021 305.49 306.52 299.76 300.79 191,577 -4.21(-1.38%)
May 04, 2021 307.67 310.19 302.02 305.00 273,786 -3.64(-1.18%)
May 03, 2021 317.88 319.92 305.51 308.64 369,185 -12.09(-3.77%)
Apr 30, 2021 320.09 327.00 319.52 320.73 259,300 -2.21(-0.68%)
Apr 29, 2021 349.22 350.88 320.01 322.94 392,824 -28.23(-8.04%)
Apr 28, 2021 340.64 352.57 338.25 351.17 318,150 +10.54(+3.09%)
Apr 27, 2021 348.79 349.14 340.16 340.63 226,919 -7.57(-2.17%)
Apr 26, 2021 352.63 353.20 346.65 348.20 254,961 -2.83(-0.81%)
Apr 23, 2021 345.59 355.94 344.79 351.03 291,300 +7.63(+2.22%)
Apr 22, 2021 340.89 345.95 339.18 343.40 182,339 +0.76(+0.22%)
Apr 21, 2021 331.72 344.36 330.06 342.64 291,847 +12.54(+3.80%)
Apr 20, 2021 330.79 334.39 328.65 330.10 190,886 +0.68(+0.21%)
Apr 19, 2021 328.01 333.05 327.18 329.42 180,330 -1.11(-0.34%)
Apr 16, 2021 334.55 339.08 329.82 330.53 290,100 -7.06(-2.09%)
Apr 15, 2021 333.48 339.46 332.82 337.59 253,325 +6.99(+2.11%)
Apr 14, 2021 329.28 333.39 328.21 330.60 171,121 +0.63(+0.19%)
Apr 13, 2021 334.13 336.77 328.42 329.97 197,226 -3.14(-0.94%)
Apr 12, 2021 335.09 335.09 327.34 333.11 169,116 -0.70(-0.21%)
Apr 09, 2021 328.54 334.00 326.07 333.81 178,300 +4.06(+1.23%)
Apr 08, 2021 324.34 331.22 320.67 329.75 238,340 +9.13(+2.85%)
Apr 07, 2021 325.23 325.34 317.21 320.62 148,046 -3.00(-0.93%)
Apr 06, 2021 321.42 329.02 317.45 323.62 245,675 +2.12(+0.66%)
Apr 05, 2021 315.63 322.29 311.48 321.50 233,780 +6.16(+1.95%)
Apr 01, 2021 321.10 322.59 314.61 315.34 207,700 -3.39(-1.06%)
Mar 31, 2021 311.76 321.83 307.80 318.73 328,091 +8.85(+2.86%)
Mar 30, 2021 301.74 310.32 298.96 309.88 217,173 +4.11(+1.34%)
Mar 29, 2021 301.94 307.96 301.40 305.77 240,327 +4.37(+1.45%)
Mar 26, 2021 295.73 302.05 290.47 301.40 236,400 +7.26(+2.47%)
Mar 25, 2021 294.43 296.31 284.59 294.14 204,969 -0.07(-0.02%)
Mar 24, 2021 298.74 301.49 291.85 294.21 289,379 -4.41(-1.48%)
Mar 23, 2021 305.17 308.89 297.10 298.62 290,098 -7.54(-2.46%)
Mar 22, 2021 302.87 307.31 302.23 306.16 315,666 +6.35(+2.12%)
Mar 19, 2021 299.91 303.36 295.30 299.81 529,600 +0.95(+0.32%)
Mar 18, 2021 301.53 302.32 296.12 298.86 351,291 -5.80(-1.90%)
Mar 17, 2021 305.76 308.91 300.48 304.66 354,262 -4.03(-1.31%)
Mar 16, 2021 309.03 315.34 305.96 308.69 494,229 +1.51(+0.49%)
Mar 15, 2021 300.85 308.56 299.60 307.18 206,502 +3.63(+1.20%)
Mar 12, 2021 300.34 304.76 297.24 303.55 237,800 -0.82(-0.27%)
Mar 11, 2021 300.91 306.14 298.04 304.37 243,243 +8.09(+2.73%)
Mar 10, 2021 299.25 305.51 295.57 296.28 256,434 -0.52(-0.18%)
Mar 09, 2021 291.48 307.00 290.83 296.80 325,986 +10.88(+3.81%)
Mar 08, 2021 296.45 305.42 285.33 285.92 320,323 -15.30(-5.08%)
Mar 05, 2021 296.50 302.57 281.00 301.22 412,100 +5.59(+1.89%)
Mar 04, 2021 306.29 311.65 289.52 295.63 331,724 -11.97(-3.89%)
Mar 03, 2021 323.14 325.26 306.70 307.60 297,146 -17.71(-5.44%)
Mar 02, 2021 325.56 327.78 318.46 325.31 204,376 +1.05(+0.32%)
Mar 01, 2021 328.55 330.98 322.94 324.26 196,864 -0.29(-0.09%)
Feb 26, 2021 322.01 327.82 314.43 324.55 430,000 +4.08(+1.27%)
Feb 25, 2021 324.02 326.93 317.59 320.47 302,283 -3.31(-1.02%)
Feb 24, 2021 320.40 327.73 316.75 323.78 224,458 +2.09(+0.65%)
Feb 23, 2021 315.95 323.01 310.50 321.69 335,092 -1.06(-0.33%)
Feb 22, 2021 330.39 332.84 321.92 322.75 324,024 -9.22(-2.78%)
Feb 19, 2021 320.88 333.62 317.01 331.97 360,300 +9.89(+3.07%)
Feb 18, 2021 312.14 326.00 311.89 322.08 493,335 +5.78(+1.83%)
Feb 17, 2021 317.99 321.73 314.00 316.30 349,326 -6.48(-2.01%)
Feb 16, 2021 329.00 334.49 319.22 322.78 413,199 -5.58(-1.70%)
Feb 12, 2021 324.54 328.98 321.90 328.36 224,100 +5.43(+1.68%)
Feb 11, 2021 324.73 327.43 319.49 322.93 273,052 -1.58(-0.49%)
Feb 10, 2021 326.29 327.31 321.67 324.51 277,827 +0.03(+0.01%)
Feb 09, 2021 326.60 327.91 321.84 324.48 212,577 -1.38(-0.42%)
Feb 08, 2021 330.40 331.56 323.59 325.86 211,958 -1.99(-0.61%)
Feb 05, 2021 326.85 331.30 323.85 327.85 255,400 +3.07(+0.95%)
Feb 04, 2021 327.73 332.89 323.07 324.78 411,290 -1.45(-0.44%)
Feb 03, 2021 327.92 335.97 321.01 326.23 792,342 -21.61(-6.21%)
Feb 02, 2021 346.13 351.45 339.66 347.84 295,956 +5.98(+1.75%)
Feb 01, 2021 345.64 353.08 341.67 341.86 304,622 -6.39(-1.83%)
Jan 29, 2021 345.88 354.69 337.93 348.25 423,200 -6.88(-1.94%)
Jan 28, 2021 340.00 387.40 334.37 355.13 973,871 +26.53(+8.07%)
Jan 27, 2021 333.05 342.69 327.13 328.60 581,912 -12.29(-3.61%)
Jan 26, 2021 349.69 350.00 339.47 340.89 455,737 -7.43(-2.13%)
Jan 25, 2021 348.98 352.70 345.34 348.32 397,022 +0.42(+0.12%)
Jan 22, 2021 347.91 349.40 345.02 347.90 174,300 -0.66(-0.19%)
Jan 21, 2021 350.41 352.28 341.77 348.56 298,789 +0.69(+0.20%)
Jan 20, 2021 339.12 353.49 337.84 347.87 595,218 +11.57(+3.44%)
Jan 19, 2021 332.63 338.99 325.98 336.30 268,005 +6.61(+2.00%)
Jan 15, 2021 316.27 333.66 316.27 329.69 381,500 +11.38(+3.58%)
Jan 14, 2021 322.77 326.18 316.83 318.31 388,577 -5.40(-1.67%)
Jan 13, 2021 323.53 327.35 321.93 323.71 311,046 -0.96(-0.30%)
Jan 12, 2021 323.23 328.59 322.06 324.67 339,493 +0.08(+0.02%)
Jan 11, 2021 320.53 326.15 320.00 324.59 314,463 +0.53(+0.16%)
Jan 08, 2021 325.04 330.80 320.46 324.06 292,600 +0.50(+0.15%)
Jan 07, 2021 321.62 327.65 318.16 323.56 330,158 +1.95(+0.61%)
Jan 06, 2021 315.87 324.66 315.72 321.61 301,520 -0.99(-0.31%)
Jan 05, 2021 316.79 326.29 316.73 322.60 263,041 +5.87(+1.85%)
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.