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 )

355.00 USD -2.87 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.00 11.10 10.82 11.10 65,400 +0.00(+0.00%)
Mar 28, 2002 11.00 11.10 10.82 11.10 65,400 +0.42(+3.93%)
Mar 27, 2002 10.79 11.10 10.50 10.68 148,600 -0.11(-1.02%)
Mar 26, 2002 11.00 11.00 10.51 10.79 99,600 -0.11(-1.01%)
Mar 25, 2002 10.55 10.90 10.55 10.90 84,900 +0.30(+2.83%)
Mar 22, 2002 10.71 11.00 10.50 10.60 132,500 +0.11(+1.05%)
Mar 21, 2002 11.19 11.20 10.35 10.49 226,800 -0.39(-3.58%)
Mar 20, 2002 11.25 11.49 10.85 10.88 125,000 -0.55(-4.81%)
Mar 19, 2002 10.30 11.72 10.30 11.43 196,100 +1.19(+11.62%)
Mar 18, 2002 10.10 10.42 10.01 10.24 147,800 +0.09(+0.89%)
Mar 15, 2002 9.700 10.54 9.650 10.15 137,400 +0.22(+2.22%)
Mar 14, 2002 10.10 10.10 9.860 9.930 38,600 +0.07(+0.71%)
Mar 13, 2002 9.800 10.09 9.750 9.860 80,100 -0.16(-1.60%)
Mar 12, 2002 10.18 10.30 9.860 10.02 30,500 -0.18(-1.76%)
Mar 11, 2002 10.34 10.34 9.780 10.20 92,800 +0.05(+0.49%)
Mar 08, 2002 10.50 10.50 9.850 10.15 109,300 +0.15(+1.50%)
Mar 07, 2002 10.38 10.64 10.00 10.00 170,100 -0.10(-0.99%)
Mar 06, 2002 9.940 10.57 9.710 10.10 176,100 +0.44(+4.55%)
Mar 05, 2002 9.965 10.10 9.460 9.660 121,200 -0.29(-2.91%)
Mar 04, 2002 10.35 10.38 8.960 9.950 347,500 -0.10(-1.00%)
Mar 01, 2002 9.900 10.11 9.500 10.05 118,600 +0.12(+1.21%)
Feb 28, 2002 11.01 11.01 9.880 9.930 313,200 -0.72(-6.76%)
Feb 27, 2002 10.86 11.16 10.32 10.65 196,100 +0.35(+3.40%)
Feb 26, 2002 10.26 10.89 10.05 10.30 247,700 +0.00(+0.00%)
Feb 25, 2002 10.01 10.40 9.680 10.30 224,000 +0.28(+2.79%)
Feb 22, 2002 10.97 11.06 9.560 10.02 350,200 -0.93(-8.49%)
Feb 21, 2002 11.31 11.51 10.55 10.95 265,500 -0.55(-4.79%)
Feb 20, 2002 12.85 13.05 11.09 11.50 302,200 -1.10(-8.72%)
Feb 19, 2002 13.51 13.70 12.60 12.60 287,900 -0.95(-7.01%)
Feb 18, 2002 13.85 13.85 13.52 13.55 44,600 +0.00(+0.00%)
Feb 15, 2002 13.85 13.85 13.52 13.55 44,600 -0.05(-0.37%)
Feb 14, 2002 13.68 13.84 13.51 13.60 91,100 +0.09(+0.67%)
Feb 13, 2002 13.68 13.73 13.00 13.51 79,800 -0.03(-0.22%)
Feb 12, 2002 13.40 13.70 13.20 13.54 39,400 +0.14(+1.04%)
Feb 11, 2002 13.50 13.70 13.15 13.40 41,100 +0.37(+2.84%)
Feb 08, 2002 13.00 13.50 12.75 13.03 95,700 -0.22(-1.66%)
Feb 07, 2002 13.15 13.25 12.75 13.25 90,600 +0.10(+0.76%)
Feb 06, 2002 13.98 13.98 12.30 13.15 345,000 -0.75(-5.40%)
Feb 05, 2002 14.50 14.50 13.43 13.90 169,600 -0.26(-1.84%)
Feb 04, 2002 15.02 15.02 14.00 14.16 103,700 -0.85(-5.66%)
Feb 01, 2002 14.50 15.10 14.12 15.01 114,400 +0.16(+1.08%)
Jan 31, 2002 14.12 14.90 14.12 14.85 65,200 +0.09(+0.61%)
Jan 30, 2002 14.80 14.90 13.95 14.76 167,700 +0.15(+1.03%)
Jan 29, 2002 14.54 14.79 14.20 14.61 110,500 +0.21(+1.46%)
Jan 28, 2002 14.93 14.93 14.13 14.40 95,100 -0.54(-3.61%)
Jan 25, 2002 14.90 15.01 14.23 14.94 105,400 +0.14(+0.95%)
Jan 24, 2002 15.54 15.54 14.50 14.80 178,000 -0.60(-3.90%)
Jan 23, 2002 15.05 15.40 14.63 15.40 198,000 +0.40(+2.67%)
Jan 22, 2002 14.34 15.10 14.33 15.00 165,700 +1.35(+9.89%)
Jan 21, 2002 14.47 15.00 13.50 13.65 98,800 +0.00(+0.00%)
Jan 18, 2002 14.47 15.00 13.50 13.65 98,800 -0.95(-6.51%)
Jan 17, 2002 14.25 14.62 14.02 14.60 112,400 +0.35(+2.46%)
Jan 16, 2002 13.93 14.62 13.82 14.25 118,700 +0.37(+2.67%)
Jan 15, 2002 14.70 15.00 13.80 13.88 327,100 +0.17(+1.24%)
Jan 14, 2002 15.78 16.10 13.50 13.71 291,400 -2.30(-14.37%)
Jan 11, 2002 15.95 16.25 15.75 16.01 90,600 +0.07(+0.44%)
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.