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 (%)
Jan 30, 2004 7.950 7.950 7.720 7.750 39,300 -0.20(-2.52%)
Jan 29, 2004 7.600 8.190 7.330 7.950 144,800 +0.39(+5.16%)
Jan 28, 2004 8.350 8.350 7.560 7.560 59,900 -0.68(-8.25%)
Jan 27, 2004 8.100 8.480 8.050 8.240 55,700 -0.10(-1.20%)
Jan 26, 2004 8.153 8.500 8.090 8.340 64,500 +0.20(+2.46%)
Jan 23, 2004 8.410 8.430 8.070 8.140 38,500 -0.20(-2.40%)
Jan 22, 2004 7.730 8.600 7.730 8.340 132,300 +0.42(+5.30%)
Jan 21, 2004 7.999 8.000 7.740 7.920 19,100 +0.01(+0.13%)
Jan 20, 2004 7.150 8.399 7.110 7.910 156,700 +0.44(+5.89%)
Jan 16, 2004 7.300 7.620 7.130 7.470 40,900 +0.25(+3.46%)
Jan 15, 2004 7.150 7.290 7.130 7.220 11,100 -0.07(-0.96%)
Jan 14, 2004 7.480 7.480 7.120 7.290 50,076 +0.17(+2.39%)
Jan 13, 2004 7.150 7.380 7.120 7.120 41,138 -0.10(-1.39%)
Jan 12, 2004 7.080 7.370 7.080 7.220 35,212 -0.08(-1.10%)
Jan 09, 2004 7.350 7.450 7.240 7.300 27,806 +0.01(+0.14%)
Jan 08, 2004 7.210 7.350 7.200 7.290 31,326 +0.13(+1.82%)
Jan 07, 2004 7.000 7.180 6.920 7.160 33,669 +0.17(+2.43%)
Jan 06, 2004 6.880 7.040 6.710 6.990 29,200 +0.08(+1.16%)
Jan 05, 2004 7.000 7.000 6.710 6.910 76,900 -0.09(-1.29%)
Jan 02, 2004 7.000 7.000 6.850 7.000 11,800 +0.01(+0.14%)
Dec 31, 2003 6.910 7.050 6.900 6.990 62,300 -0.02(-0.29%)
Dec 30, 2003 6.690 7.110 6.690 7.010 67,218 +0.01(+0.14%)
Dec 29, 2003 7.010 7.100 6.903 7.000 85,316 +0.01(+0.14%)
Dec 26, 2003 6.880 7.050 6.880 6.990 7,500 +0.01(+0.14%)
Dec 24, 2003 6.900 7.040 6.900 6.980 30,900 +0.08(+1.16%)
Dec 23, 2003 7.030 7.100 6.840 6.900 128,417 -0.13(-1.85%)
Dec 22, 2003 6.900 7.050 6.770 7.030 51,261 -0.08(-1.13%)
Dec 19, 2003 7.010 7.110 6.710 7.110 146,455 +0.02(+0.28%)
Dec 18, 2003 7.140 7.298 7.080 7.090 61,015 -0.10(-1.39%)
Dec 17, 2003 7.120 7.280 7.100 7.190 36,750 -0.06(-0.83%)
Dec 16, 2003 7.260 7.450 7.250 7.250 64,475 -0.20(-2.68%)
Dec 15, 2003 7.650 7.700 7.320 7.450 36,870 -0.09(-1.17%)
Dec 12, 2003 7.460 7.538 7.110 7.538 29,900 +0.02(+0.24%)
Dec 11, 2003 7.370 7.680 7.260 7.520 20,500 +0.16(+2.17%)
Dec 10, 2003 7.570 7.840 7.250 7.360 73,730 -0.24(-3.16%)
Dec 09, 2003 7.900 8.130 7.600 7.600 76,680 -0.31(-3.92%)
Dec 08, 2003 8.000 8.100 7.650 7.910 28,967 -0.19(-2.35%)
Dec 05, 2003 8.170 8.200 8.010 8.100 32,305 -0.07(-0.86%)
Dec 04, 2003 8.400 8.400 8.130 8.170 14,565 -0.02(-0.24%)
Dec 03, 2003 8.390 8.390 8.010 8.190 32,130 -0.16(-1.92%)
Dec 02, 2003 8.560 8.780 7.930 8.350 90,666 -0.15(-1.76%)
Dec 01, 2003 7.380 8.750 7.200 8.500 601,442 +1.14(+15.49%)
Nov 28, 2003 7.500 7.500 7.250 7.360 10,935 +0.07(+0.96%)
Nov 26, 2003 7.120 7.459 7.120 7.290 11,080 -0.18(-2.41%)
Nov 25, 2003 7.200 7.500 7.200 7.470 30,467 +0.23(+3.18%)
Nov 24, 2003 7.100 7.570 7.100 7.240 19,400 -0.26(-3.47%)
Nov 21, 2003 7.390 7.820 7.050 7.500 37,920 +0.11(+1.49%)
Nov 20, 2003 7.250 7.670 7.200 7.390 32,290 -0.08(-1.07%)
Nov 19, 2003 7.150 7.520 6.870 7.470 34,092 +0.02(+0.27%)
Nov 18, 2003 7.740 7.930 7.350 7.450 33,049 -0.10(-1.32%)
Nov 17, 2003 7.310 7.710 7.160 7.550 65,430 +0.05(+0.68%)
Nov 14, 2003 7.640 7.800 7.350 7.499 49,849 -0.14(-1.85%)
Nov 13, 2003 7.250 7.700 7.100 7.640 58,732 +0.14(+1.87%)
Nov 12, 2003 7.480 7.600 7.220 7.500 100,918 +0.06(+0.81%)
Nov 11, 2003 7.510 7.560 7.060 7.440 68,314 -0.18(-2.36%)
Nov 10, 2003 7.880 7.880 7.170 7.620 267,559 -0.68(-8.19%)
Nov 07, 2003 8.640 8.700 8.150 8.300 74,819 -0.29(-3.38%)
Nov 06, 2003 8.710 8.800 8.590 8.590 31,582 -0.18(-2.05%)
Nov 05, 2003 8.805 8.920 8.710 8.770 16,565 -0.14(-1.57%)
Nov 04, 2003 9.000 9.050 8.703 8.910 128,495 -0.04(-0.45%)
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.