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 (%)
Apr 30, 2003 3.630 4.110 3.630 4.040 50,900 +0.17(+4.39%)
Apr 29, 2003 3.100 3.990 3.100 3.870 145,400 +0.70(+22.08%)
Apr 28, 2003 3.430 3.430 3.000 3.170 101,000 -0.15(-4.52%)
Apr 25, 2003 3.340 3.480 3.270 3.320 59,200 -0.06(-1.78%)
Apr 24, 2003 3.490 3.490 3.350 3.380 29,700 -0.08(-2.17%)
Apr 23, 2003 3.460 3.460 3.270 3.455 8,200 +0.06(+1.62%)
Apr 22, 2003 3.200 3.520 3.200 3.400 53,800 +0.09(+2.72%)
Apr 21, 2003 3.350 3.490 3.210 3.310 77,900 -0.04(-1.19%)
Apr 17, 2003 3.330 3.600 3.300 3.350 89,600 +0.00(+0.00%)
Apr 16, 2003 3.400 3.410 3.310 3.350 50,000 -0.02(-0.59%)
Apr 15, 2003 3.410 3.410 3.300 3.370 30,500 -0.02(-0.59%)
Apr 14, 2003 3.580 3.580 3.320 3.390 25,700 -0.06(-1.74%)
Apr 11, 2003 3.650 3.650 3.160 3.450 75,100 -0.10(-2.82%)
Apr 10, 2003 3.590 3.670 3.550 3.550 18,900 -0.08(-2.20%)
Apr 09, 2003 3.660 3.880 3.600 3.630 25,100 -0.11(-2.94%)
Apr 08, 2003 3.780 3.800 3.710 3.740 21,400 -0.06(-1.58%)
Apr 07, 2003 3.850 3.950 3.780 3.800 35,600 +0.00(+0.00%)
Apr 04, 2003 3.850 3.990 3.800 3.800 20,800 -0.10(-2.56%)
Apr 03, 2003 3.990 3.990 3.860 3.900 32,300 +0.08(+2.09%)
Apr 02, 2003 3.860 3.970 3.810 3.820 34,400 -0.07(-1.80%)
Apr 01, 2003 3.900 3.990 3.860 3.890 33,900 -0.01(-0.26%)
Mar 31, 2003 4.080 4.110 3.900 3.900 1,920,000 -0.19(-4.65%)
Mar 28, 2003 4.220 4.470 4.000 4.090 23,800 -0.02(-0.37%)
Mar 27, 2003 4.100 4.320 4.002 4.105 24,100 -0.00(-0.12%)
Mar 26, 2003 4.250 4.250 4.100 4.110 20,678 -0.09(-2.12%)
Mar 25, 2003 3.860 4.230 3.860 4.199 268,800 +0.33(+8.50%)
Mar 24, 2003 3.860 4.040 3.790 3.870 52,300 -0.19(-4.68%)
Mar 21, 2003 4.050 4.100 3.860 4.060 48,600 +0.06(+1.50%)
Mar 20, 2003 3.780 4.000 3.780 4.000 44,752 +0.20(+5.26%)
Mar 19, 2003 3.860 4.070 3.660 3.800 36,916 -0.23(-5.71%)
Mar 18, 2003 4.090 4.090 3.860 4.030 35,444 +0.10(+2.54%)
Mar 17, 2003 3.770 3.940 3.770 3.930 41,500 +0.16(+4.22%)
Mar 14, 2003 3.940 3.990 3.750 3.771 19,448 -0.07(-1.80%)
Mar 13, 2003 3.900 4.000 3.720 3.840 43,500 -0.05(-1.26%)
Mar 12, 2003 3.750 3.900 3.550 3.889 41,057 +0.25(+6.84%)
Mar 11, 2003 3.650 3.890 3.590 3.640 52,700 +0.09(+2.54%)
Mar 10, 2003 3.440 4.250 3.420 3.550 211,900 +0.05(+1.43%)
Mar 07, 2003 3.500 3.640 3.470 3.500 24,800 -0.11(-3.05%)
Mar 06, 2003 3.500 3.620 3.500 3.610 32,400 +0.05(+1.40%)
Mar 05, 2003 3.610 3.700 3.500 3.560 34,200 -0.08(-2.20%)
Mar 04, 2003 3.830 3.910 3.610 3.640 25,500 -0.10(-2.67%)
Mar 03, 2003 3.650 3.850 3.500 3.740 24,600 +0.04(+1.08%)
Feb 28, 2003 3.840 3.840 3.630 3.700 24,500 -0.10(-2.63%)
Feb 27, 2003 3.640 3.800 3.540 3.800 28,100 +0.17(+4.68%)
Feb 26, 2003 3.750 3.750 3.550 3.630 28,700 -0.07(-1.89%)
Feb 25, 2003 3.820 3.830 3.510 3.700 66,900 -0.04(-1.07%)
Feb 24, 2003 3.990 3.990 3.720 3.740 87,300 -0.11(-2.86%)
Feb 21, 2003 4.050 4.050 3.710 3.850 90,200 -0.15(-3.75%)
Feb 20, 2003 4.100 4.180 3.980 4.000 41,900 -0.10(-2.44%)
Feb 19, 2003 4.100 4.130 3.860 4.100 40,700 +0.05(+1.23%)
Feb 18, 2003 3.980 4.120 3.860 4.050 92,600 +0.27(+7.14%)
Feb 14, 2003 3.750 3.970 3.750 3.780 59,800 +0.01(+0.27%)
Feb 13, 2003 3.850 4.220 3.740 3.770 106,400 -0.08(-2.08%)
Feb 12, 2003 4.350 4.430 3.800 3.850 59,500 -0.25(-6.10%)
Feb 11, 2003 3.850 4.130 3.850 4.100 117,100 +0.26(+6.77%)
Feb 10, 2003 4.600 4.610 3.750 3.840 322,900 -0.83(-17.77%)
Feb 07, 2003 4.550 4.820 4.500 4.670 52,800 +0.15(+3.32%)
Feb 06, 2003 4.770 4.930 4.510 4.520 46,100 -0.28(-5.83%)
Feb 05, 2003 4.840 5.000 4.800 4.800 50,400 -0.05(-1.03%)
Feb 04, 2003 5.100 5.100 4.780 4.850 54,700 -0.16(-3.19%)
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.