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 )

327.14 USD +2.33 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 139.74 141.24 137.34 137.43 336,098 -2.29(-1.64%)
May 30, 2017 138.20 140.62 138.20 139.72 400,178 +1.13(+0.82%)
May 26, 2017 135.69 139.02 135.69 138.59 461,131 +2.71(+1.99%)
May 25, 2017 135.33 136.74 134.39 135.88 282,062 +0.98(+0.73%)
May 24, 2017 135.00 135.44 134.10 134.90 422,290 +0.16(+0.12%)
May 23, 2017 136.62 136.62 134.55 134.74 224,818 -1.06(-0.78%)
May 22, 2017 134.50 137.00 134.50 135.80 384,983 +1.37(+1.02%)
May 19, 2017 134.00 134.91 132.63 134.43 236,498 +1.19(+0.89%)
May 18, 2017 129.96 133.88 129.80 133.24 508,081 +2.70(+2.07%)
May 17, 2017 132.29 132.84 130.47 130.54 316,260 -3.30(-2.47%)
May 16, 2017 133.64 133.99 132.03 133.84 337,044 -0.67(-0.50%)
May 15, 2017 131.50 134.71 131.06 134.51 346,432 +3.09(+2.35%)
May 12, 2017 130.28 131.97 130.28 131.42 181,400 +0.57(+0.44%)
May 11, 2017 131.33 131.59 129.55 130.85 181,572 -0.95(-0.72%)
May 10, 2017 130.63 131.82 129.83 131.80 166,914 +0.92(+0.70%)
May 09, 2017 130.65 132.04 129.81 130.88 246,945 +0.10(+0.08%)
May 08, 2017 132.30 133.97 130.02 130.78 350,418 -2.25(-1.69%)
May 05, 2017 132.13 134.81 131.63 133.03 329,944 +2.22(+1.70%)
May 04, 2017 127.71 130.89 123.60 130.81 846,979 +0.92(+0.71%)
May 03, 2017 134.15 134.15 129.69 129.89 552,012 -4.39(-3.27%)
May 02, 2017 134.30 134.81 133.70 134.28 280,309 +0.71(+0.53%)
May 01, 2017 130.50 133.70 130.09 133.57 330,386 +3.25(+2.49%)
Apr 28, 2017 131.26 131.68 129.80 130.32 221,717 -0.60(-0.46%)
Apr 27, 2017 130.47 131.68 128.23 130.92 231,925 +0.84(+0.65%)
Apr 26, 2017 130.04 130.79 129.40 130.08 177,989 +0.92(+0.71%)
Apr 25, 2017 129.66 130.26 128.51 129.16 246,519 -0.09(-0.07%)
Apr 24, 2017 126.19 130.43 126.19 129.25 384,484 +4.22(+3.38%)
Apr 21, 2017 125.07 125.17 124.05 125.03 177,820 -0.18(-0.14%)
Apr 20, 2017 123.43 125.90 122.60 125.21 234,591 +2.09(+1.70%)
Apr 19, 2017 121.26 123.67 121.26 123.12 273,714 +1.95(+1.61%)
Apr 18, 2017 120.90 121.44 117.36 121.17 232,899 +0.44(+0.36%)
Apr 17, 2017 122.00 122.00 119.13 120.73 592,725 -3.88(-3.11%)
Apr 13, 2017 125.16 125.81 124.27 124.61 144,238 -0.87(-0.69%)
Apr 12, 2017 125.87 126.17 125.27 125.48 150,936 -0.39(-0.31%)
Apr 11, 2017 124.89 125.99 124.30 125.87 167,840 +0.71(+0.57%)
Apr 10, 2017 125.40 126.39 124.76 125.16 172,127 -0.33(-0.26%)
Apr 07, 2017 124.97 126.06 124.69 125.49 156,290 -0.05(-0.04%)
Apr 06, 2017 125.50 125.90 124.10 125.54 278,644 +2.14(+1.73%)
Apr 05, 2017 124.75 125.31 123.28 123.40 295,192 -0.68(-0.55%)
Apr 04, 2017 125.15 126.26 123.60 124.08 315,229 -0.97(-0.78%)
Apr 03, 2017 125.23 125.58 123.71 125.05 320,809 -0.15(-0.12%)
Mar 31, 2017 124.75 125.92 124.45 125.20 435,487 +0.20(+0.16%)
Mar 30, 2017 125.00 126.04 124.57 125.00 267,802 +0.12(+0.10%)
Mar 29, 2017 124.79 125.85 124.21 124.88 278,875 -0.17(-0.14%)
Mar 28, 2017 124.82 125.55 124.07 125.05 345,099 -0.21(-0.17%)
Mar 27, 2017 123.70 125.67 122.93 125.26 245,891 +0.37(+0.30%)
Mar 24, 2017 124.17 126.00 124.17 124.89 180,464 +1.14(+0.92%)
Mar 23, 2017 123.11 125.49 122.13 123.75 331,623 +0.28(+0.23%)
Mar 22, 2017 122.36 123.66 121.86 123.47 232,773 +1.20(+0.98%)
Mar 21, 2017 124.18 124.83 122.21 122.27 249,388 -1.32(-1.07%)
Mar 20, 2017 123.97 124.41 122.52 123.59 172,062 -0.38(-0.31%)
Mar 17, 2017 123.17 124.68 122.76 123.97 412,350 +1.06(+0.86%)
Mar 16, 2017 123.00 123.20 121.84 122.91 138,641 -0.06(-0.05%)
Mar 15, 2017 120.77 123.39 120.43 122.97 234,999 +2.44(+2.02%)
Mar 14, 2017 122.22 122.22 120.25 120.53 164,237 -1.16(-0.95%)
Mar 13, 2017 120.95 121.86 120.39 121.69 250,883 +0.48(+0.40%)
Mar 10, 2017 120.51 121.34 119.77 121.21 222,663 +1.04(+0.87%)
Mar 09, 2017 120.23 120.83 119.90 120.17 177,796 +0.04(+0.03%)
Mar 08, 2017 120.28 121.06 119.55 120.13 207,563 +0.10(+0.08%)
Mar 07, 2017 119.08 120.75 118.66 120.03 315,651 +0.24(+0.20%)
Mar 06, 2017 119.28 120.29 118.05 119.79 258,573 -0.94(-0.78%)
Mar 03, 2017 119.93 121.43 119.41 120.73 191,501 +0.68(+0.57%)
Mar 02, 2017 121.75 122.18 119.80 120.05 319,503 -1.24(-1.02%)
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.