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 (%)
Sep 30, 2004 9.280 9.280 8.840 8.850 80,300 -0.39(-4.22%)
Sep 29, 2004 9.190 9.250 9.020 9.240 94,800 +0.23(+2.55%)
Sep 28, 2004 8.900 9.110 8.630 9.010 175,900 +0.29(+3.33%)
Sep 27, 2004 9.870 10.04 8.650 8.720 732,900 -1.22(-12.27%)
Sep 24, 2004 10.09 10.09 9.920 9.940 48,000 +0.00(+0.00%)
Sep 23, 2004 9.870 10.15 9.870 9.940 130,500 -0.13(-1.29%)
Sep 22, 2004 10.40 10.40 10.00 10.07 105,700 -0.22(-2.14%)
Sep 21, 2004 10.45 10.62 10.26 10.29 77,500 -0.22(-2.09%)
Sep 20, 2004 10.55 10.75 10.45 10.51 72,800 -0.18(-1.68%)
Sep 17, 2004 10.95 11.29 10.64 10.69 107,000 -0.09(-0.83%)
Sep 16, 2004 10.97 10.99 10.68 10.78 44,300 -0.10(-0.92%)
Sep 15, 2004 11.17 11.17 10.75 10.88 66,700 -0.17(-1.54%)
Sep 14, 2004 11.10 11.12 10.70 11.05 63,200 +0.02(+0.18%)
Sep 13, 2004 10.73 11.24 10.70 11.03 182,700 +0.28(+2.60%)
Sep 10, 2004 10.25 11.10 10.15 10.75 405,300 +0.70(+6.97%)
Sep 09, 2004 10.00 10.15 9.940 10.05 104,800 +0.14(+1.41%)
Sep 08, 2004 9.900 10.38 9.900 9.910 127,600 +0.11(+1.12%)
Sep 07, 2004 10.37 10.37 9.640 9.800 79,500 -0.41(-4.02%)
Sep 03, 2004 10.59 10.60 10.08 10.21 29,800 -0.22(-2.11%)
Sep 02, 2004 10.12 10.50 9.850 10.43 42,800 +0.38(+3.78%)
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.