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 (%)
Dec 31, 2018 320.30 329.91 320.30 325.04 483,700 +6.87(+2.16%)
Dec 28, 2018 317.47 324.78 314.00 318.17 489,000 +2.50(+0.79%)
Dec 27, 2018 302.92 315.91 300.05 315.67 669,197 +8.23(+2.68%)
Dec 26, 2018 282.00 307.81 282.00 307.44 536,519 +26.36(+9.38%)
Dec 24, 2018 286.04 286.76 274.02 281.08 340,700 -9.21(-3.17%)
Dec 21, 2018 283.79 294.04 283.31 290.29 1,105,300 +6.01(+2.11%)
Dec 20, 2018 296.14 303.21 275.48 284.28 874,347 -11.86(-4.00%)
Dec 19, 2018 305.00 314.66 290.45 296.14 647,098 -8.66(-2.84%)
Dec 18, 2018 305.11 306.75 299.14 304.80 552,243 +6.03(+2.02%)
Dec 17, 2018 312.57 312.57 295.40 298.77 758,392 -17.42(-5.51%)
Dec 14, 2018 313.63 323.93 312.03 316.19 348,500 -3.53(-1.10%)
Dec 13, 2018 332.42 338.21 317.26 319.72 438,037 -10.97(-3.32%)
Dec 12, 2018 335.00 341.09 330.32 330.69 376,924 +2.56(+0.78%)
Dec 11, 2018 330.00 330.80 322.60 328.13 391,828 +4.47(+1.38%)
Dec 10, 2018 317.90 326.79 312.46 323.66 447,764 +6.14(+1.93%)
Dec 07, 2018 331.56 333.00 315.05 317.52 469,000 -15.46(-4.64%)
Dec 06, 2018 318.00 333.26 310.58 332.98 501,107 +5.80(+1.77%)
Dec 04, 2018 340.83 343.20 321.90 327.18 587,700 -16.27(-4.74%)
Dec 03, 2018 339.62 344.99 333.21 343.45 571,745 +10.77(+3.24%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
Nov 01, 2018 357.00 378.37 342.00 376.94 1,482,052 +35.74(+10.47%)
Oct 31, 2018 338.00 352.45 333.88 341.20 897,698 +9.98(+3.01%)
Oct 30, 2018 320.15 333.67 315.34 331.22 602,824 +11.19(+3.50%)
Oct 29, 2018 331.39 339.69 313.40 320.03 730,090 -10.32(-3.12%)
Oct 26, 2018 320.10 337.52 317.56 330.35 753,300 -2.77(-0.83%)
Oct 25, 2018 352.00 352.00 317.00 333.12 1,416,132 -19.59(-5.55%)
Oct 24, 2018 369.48 376.80 352.00 352.71 497,901 -17.33(-4.68%)
Oct 23, 2018 358.89 373.85 350.25 370.04 492,533 +3.84(+1.05%)
Oct 22, 2018 363.02 368.69 355.61 366.20 504,893 +3.78(+1.04%)
Oct 19, 2018 388.41 391.70 360.63 362.42 850,400 -24.21(-6.26%)
Oct 18, 2018 389.47 389.96 380.05 386.63 462,805 -3.16(-0.81%)
Oct 17, 2018 391.57 391.57 380.05 389.79 355,505 +2.91(+0.75%)
Oct 16, 2018 376.28 388.11 374.74 386.88 460,620 +14.80(+3.98%)
Oct 15, 2018 383.78 387.97 367.24 372.08 674,031 -12.70(-3.30%)
Oct 12, 2018 381.57 396.19 374.26 384.78 989,200 +17.24(+4.69%)
Oct 11, 2018 372.00 383.88 363.63 367.54 815,544 -9.35(-2.48%)
Oct 10, 2018 394.64 396.99 375.61 376.89 865,826 -18.19(-4.60%)
Oct 09, 2018 397.35 408.87 393.96 395.08 536,320 -3.93(-0.98%)
Oct 08, 2018 414.17 415.55 388.39 399.01 785,224 -16.70(-4.02%)
Oct 05, 2018 418.99 430.93 405.48 415.71 565,000 -1.08(-0.26%)
Oct 04, 2018 424.81 424.97 407.62 416.79 587,510 -9.63(-2.26%)
Oct 03, 2018 429.59 431.00 418.41 426.42 470,167 -2.75(-0.64%)
Oct 02, 2018 442.92 442.92 426.39 429.17 843,877 -15.08(-3.39%)
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.