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 )

328.36 USD +1.22 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 60.50 60.88 59.60 59.72 758,213 -0.85(-1.40%)
May 28, 2015 61.32 61.94 60.06 60.57 678,471 -1.28(-2.07%)
May 27, 2015 61.07 62.15 60.11 61.85 1,072,494 +1.11(+1.83%)
May 26, 2015 62.51 63.07 59.50 60.74 1,615,143 -2.71(-4.27%)
May 22, 2015 64.77 63.45 63.45 63.45 739,900 -1.62(-2.49%)
May 21, 2015 66.67 67.24 64.48 65.07 601,639 -1.78(-2.66%)
May 20, 2015 67.75 68.08 64.28 66.85 635,354 -1.16(-1.71%)
May 19, 2015 68.45 69.74 67.97 68.01 332,530 -0.65(-0.95%)
May 18, 2015 67.03 69.08 67.03 68.66 417,050 +1.21(+1.79%)
May 15, 2015 68.50 68.78 66.45 67.45 357,572 -0.86(-1.26%)
May 14, 2015 66.42 68.51 66.11 68.31 487,389 +2.06(+3.11%)
May 13, 2015 68.59 68.68 65.95 66.25 542,355 -2.31(-3.37%)
May 12, 2015 66.04 68.61 65.13 68.56 705,856 +2.00(+3.00%)
May 11, 2015 67.09 67.85 66.52 66.56 487,221 -0.81(-1.20%)
May 08, 2015 69.03 70.00 63.56 67.37 1,860,487 -2.35(-3.37%)
May 07, 2015 73.82 74.00 69.31 69.72 1,525,818 -4.12(-5.58%)
May 06, 2015 76.08 76.42 72.00 73.84 1,082,340 -1.63(-2.16%)
May 05, 2015 74.57 76.90 71.58 75.47 2,845,925 +10.33(+15.86%)
May 04, 2015 64.15 65.50 63.58 65.14 518,015 +1.35(+2.12%)
May 01, 2015 63.25 64.60 63.25 63.79 484,592 +0.57(+0.90%)
Apr 30, 2015 65.00 65.45 63.04 63.22 422,548 -2.27(-3.47%)
Apr 29, 2015 66.62 66.78 63.62 65.49 443,467 -1.44(-2.15%)
Apr 28, 2015 66.00 67.70 63.79 66.93 591,902 +0.93(+1.41%)
Apr 27, 2015 68.86 69.45 65.77 66.00 444,220 -2.83(-4.11%)
Apr 24, 2015 69.65 69.72 68.63 68.83 398,349 -0.74(-1.06%)
Apr 23, 2015 68.97 69.77 68.78 69.57 287,554 +0.26(+0.38%)
Apr 22, 2015 69.45 69.69 68.21 69.31 234,607 -0.40(-0.57%)
Apr 21, 2015 69.40 69.91 69.11 69.71 241,638 +0.38(+0.55%)
Apr 20, 2015 67.67 69.34 67.43 69.33 397,264 +2.04(+3.03%)
Apr 17, 2015 67.50 67.88 66.24 67.29 359,012 -1.01(-1.48%)
Apr 16, 2015 67.11 68.52 66.97 68.30 454,812 +0.85(+1.26%)
Apr 15, 2015 67.60 67.99 67.13 67.45 429,082 -0.04(-0.06%)
Apr 14, 2015 67.85 68.42 66.98 67.49 445,248 -0.50(-0.74%)
Apr 13, 2015 69.45 69.94 67.67 67.99 505,866 -1.36(-1.96%)
Apr 10, 2015 70.15 70.36 69.04 69.35 406,971 -0.45(-0.64%)
Apr 09, 2015 69.70 70.57 68.63 69.80 653,680 +0.17(+0.24%)
Apr 08, 2015 70.08 71.08 69.33 69.63 580,950 -0.10(-0.14%)
Apr 07, 2015 70.50 71.73 69.34 69.73 388,385 -1.14(-1.61%)
Apr 06, 2015 70.44 71.54 69.71 70.87 302,229 +0.15(+0.21%)
Apr 02, 2015 70.27 70.72 70.72 70.72 408,500 +0.80(+1.14%)
Apr 01, 2015 71.14 71.27 68.55 69.92 460,992 -1.66(-2.32%)
Mar 31, 2015 73.31 73.31 70.68 71.58 502,380 -1.89(-2.57%)
Mar 30, 2015 71.00 74.32 71.00 73.47 549,535 +3.16(+4.49%)
Mar 27, 2015 68.78 70.75 68.51 70.31 337,208 +1.28(+1.85%)
Mar 26, 2015 71.00 71.01 68.67 69.03 523,678 -1.49(-2.11%)
Mar 25, 2015 72.12 73.48 69.62 70.52 967,550 -1.96(-2.70%)
Mar 24, 2015 66.66 74.70 66.60 72.48 3,202,034 +11.05(+17.99%)
Mar 23, 2015 59.81 61.48 59.54 61.43 604,447 +1.43(+2.38%)
Mar 20, 2015 61.45 61.57 59.91 60.00 588,499 -1.10(-1.80%)
Mar 19, 2015 60.27 61.43 60.15 61.10 232,367 +0.66(+1.09%)
Mar 18, 2015 59.55 60.83 59.17 60.44 369,986 +0.32(+0.53%)
Mar 17, 2015 61.23 61.63 59.14 60.12 495,111 -1.12(-1.83%)
Mar 16, 2015 61.36 62.28 61.00 61.24 333,094 +0.38(+0.62%)
Mar 13, 2015 61.29 62.35 60.18 60.86 362,829 -0.40(-0.65%)
Mar 12, 2015 59.29 61.63 58.93 61.26 520,302 +2.56(+4.36%)
Mar 11, 2015 59.13 59.45 58.31 58.70 423,745 -0.39(-0.66%)
Mar 10, 2015 59.57 59.64 58.35 59.09 330,092 -0.82(-1.37%)
Mar 09, 2015 60.26 60.91 59.88 59.91 364,809 -0.44(-0.73%)
Mar 06, 2015 61.26 61.86 60.22 60.35 252,309 -1.03(-1.68%)
Mar 05, 2015 61.55 62.00 61.19 61.38 254,069 +0.14(+0.23%)
Mar 04, 2015 59.98 61.53 60.15 61.24 305,735 +1.09(+1.81%)
Mar 03, 2015 62.48 62.82 59.96 60.15 666,060 -2.04(-3.28%)
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.