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 )

327.19 USD +2.10 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 262.49 264.84 259.49 261.92 514,100 -4.47(-1.68%)
May 30, 2019 261.78 266.76 261.02 266.39 444,762 +6.02(+2.31%)
May 29, 2019 268.93 270.00 260.05 260.37 775,905 -9.03(-3.35%)
May 28, 2019 269.81 276.07 269.36 269.40 834,934 -0.99(-0.37%)
May 24, 2019 262.97 272.79 262.83 270.39 695,300 +7.75(+2.95%)
May 23, 2019 263.50 266.60 259.21 262.64 881,756 -2.84(-1.07%)
May 22, 2019 260.14 266.89 260.14 265.48 653,480 +5.14(+1.97%)
May 21, 2019 253.99 263.90 253.27 260.34 746,489 +7.73(+3.06%)
May 20, 2019 258.18 259.13 252.01 252.61 720,542 -7.87(-3.02%)
May 17, 2019 260.74 262.95 256.00 260.48 596,100 -1.66(-0.63%)
May 16, 2019 258.57 268.52 258.53 262.14 1,183,714 +2.46(+0.95%)
May 15, 2019 254.50 261.39 252.17 259.68 574,493 +2.99(+1.16%)
May 14, 2019 253.67 260.85 252.00 256.69 574,747 +4.32(+1.71%)
May 13, 2019 251.00 254.59 248.73 252.37 778,216 -6.55(-2.53%)
May 10, 2019 260.74 260.74 251.09 258.92 667,000 -3.02(-1.15%)
May 09, 2019 257.00 263.50 252.71 261.94 713,084 +1.67(+0.64%)
May 08, 2019 260.25 263.04 257.02 260.27 739,954 -1.71(-0.65%)
May 07, 2019 266.43 268.72 256.74 261.98 1,000,250 -6.97(-2.59%)
May 06, 2019 265.82 273.14 263.59 268.95 920,894 -2.80(-1.03%)
May 03, 2019 265.50 273.35 265.50 271.75 1,075,900 +6.98(+2.64%)
May 02, 2019 232.00 280.00 228.00 264.77 4,772,929 -12.30(-4.44%)
May 01, 2019 279.36 281.75 274.31 277.07 1,343,267 -0.34(-0.12%)
Apr 30, 2019 273.01 279.20 272.45 277.41 826,375 +3.41(+1.24%)
Apr 29, 2019 275.43 277.00 271.95 274.00 805,682 -0.91(-0.33%)
Apr 26, 2019 268.40 276.96 268.40 274.91 736,200 +6.78(+2.53%)
Apr 25, 2019 268.90 278.47 265.00 268.13 600,162 -2.70(-1.00%)
Apr 24, 2019 260.06 276.77 258.02 270.83 1,113,294 +8.65(+3.30%)
Apr 23, 2019 260.81 263.95 256.16 262.18 738,014 +1.25(+0.48%)
Apr 22, 2019 255.70 263.79 254.50 260.93 764,925 +4.37(+1.70%)
Apr 18, 2019 252.50 257.07 244.08 256.56 1,183,100 +5.07(+2.02%)
Apr 17, 2019 267.58 267.86 250.30 251.49 1,020,074 -14.46(-5.44%)
Apr 16, 2019 273.95 275.52 264.54 265.95 563,036 -6.35(-2.33%)
Apr 15, 2019 271.45 276.79 270.68 272.30 884,304 +2.22(+0.82%)
Apr 12, 2019 272.14 273.00 267.60 270.08 950,200 -1.81(-0.67%)
Apr 11, 2019 280.18 280.49 270.25 271.89 849,858 -8.65(-3.08%)
Apr 10, 2019 282.77 282.77 278.24 280.54 591,191 -1.11(-0.39%)
Apr 09, 2019 281.53 284.41 281.19 281.65 490,000 -1.30(-0.46%)
Apr 08, 2019 285.40 286.50 278.21 282.95 600,471 -1.96(-0.69%)
Apr 05, 2019 282.87 288.09 282.13 284.91 549,300 +2.04(+0.72%)
Apr 04, 2019 284.40 286.91 277.64 282.87 691,855 -2.07(-0.73%)
Apr 03, 2019 286.86 288.47 283.91 284.94 576,154 +0.74(+0.26%)
Apr 02, 2019 277.77 284.98 275.53 284.20 550,077 +6.44(+2.32%)
Apr 01, 2019 290.01 293.44 275.36 277.76 980,841 -7.83(-2.74%)
Mar 29, 2019 285.14 291.99 284.73 285.59 764,100 +1.69(+0.60%)
Mar 28, 2019 277.75 286.90 275.00 283.90 926,102 +7.51(+2.72%)
Mar 27, 2019 286.60 289.06 272.17 276.39 1,565,257 -9.61(-3.36%)
Mar 26, 2019 314.88 316.01 284.63 286.00 1,961,437 -27.22(-8.69%)
Mar 25, 2019 321.30 322.14 313.00 313.22 762,427 -9.99(-3.09%)
Mar 22, 2019 334.24 337.39 322.87 323.21 406,000 -14.22(-4.21%)
Mar 21, 2019 337.94 348.27 337.10 337.43 529,094 -2.23(-0.66%)
Mar 20, 2019 337.90 344.69 337.90 339.66 411,140 +0.30(+0.09%)
Mar 19, 2019 334.60 339.95 330.99 339.36 351,809 +6.11(+1.83%)
Mar 18, 2019 334.68 336.00 328.67 333.25 465,513 +0.02(+0.01%)
Mar 15, 2019 326.89 335.02 326.89 333.23 562,700 +7.62(+2.34%)
Mar 14, 2019 325.39 326.77 322.44 325.61 227,724 -0.02(-0.01%)
Mar 13, 2019 323.43 329.54 322.23 325.63 249,335 +1.87(+0.58%)
Mar 12, 2019 319.64 324.24 318.33 323.76 248,361 +4.56(+1.43%)
Mar 11, 2019 313.13 320.60 310.98 319.20 248,959 +4.99(+1.59%)
Mar 08, 2019 314.00 314.93 305.37 314.21 400,000 -3.21(-1.01%)
Mar 07, 2019 317.85 320.39 311.40 317.42 437,067 -0.43(-0.14%)
Mar 06, 2019 334.23 336.18 317.43 317.85 707,593 -15.36(-4.61%)
Mar 05, 2019 337.48 337.48 332.40 333.21 359,217 -4.99(-1.48%)
Mar 04, 2019 348.22 352.87 332.53 338.20 376,071 -9.86(-2.83%)
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.