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 (%)
May 29, 2020 218.53 224.18 214.39 223.90 972,200 +6.54(+3.01%)
May 28, 2020 207.88 218.98 207.16 217.36 802,843 +9.60(+4.62%)
May 27, 2020 210.00 210.00 200.46 207.76 425,567 -1.32(-0.63%)
May 26, 2020 210.57 214.40 205.67 209.08 855,441 +2.92(+1.42%)
May 22, 2020 198.03 207.21 196.03 206.16 642,000 +9.84(+5.01%)
May 21, 2020 196.60 198.55 194.13 196.32 294,715 -0.04(-0.02%)
May 20, 2020 192.62 196.74 192.24 196.36 299,723 +5.57(+2.92%)
May 19, 2020 190.95 194.33 188.37 190.79 339,764 -0.26(-0.14%)
May 18, 2020 188.88 194.75 188.88 191.05 366,054 +6.13(+3.31%)
May 15, 2020 183.15 187.58 182.02 184.92 276,000 +0.65(+0.35%)
May 14, 2020 183.98 184.62 181.26 184.27 338,071 -1.33(-0.72%)
May 13, 2020 191.67 193.52 180.29 185.60 488,640 -5.69(-2.97%)
May 12, 2020 192.79 197.79 190.52 191.29 584,194 -3.32(-1.71%)
May 11, 2020 187.10 197.45 186.65 194.61 515,437 +7.54(+4.03%)
May 08, 2020 188.14 190.28 185.76 187.07 389,800 -1.26(-0.67%)
May 07, 2020 188.16 192.33 187.03 188.33 654,128 +1.42(+0.76%)
May 06, 2020 187.59 190.12 185.03 186.91 375,753 +0.69(+0.37%)
May 05, 2020 182.84 189.62 182.52 186.22 383,545 +5.22(+2.88%)
May 04, 2020 182.58 183.12 177.69 181.00 623,481 -2.49(-1.36%)
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.