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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 324.20 324.20 324.20 278,809 +0.28(+0.09%)
Dec 30, 2020 324.59 328.83 318.23 323.92 278,809 +2.99(+0.93%)
Dec 29, 2020 314.25 327.91 314.00 320.93 390,773 +8.02(+2.56%)
Dec 28, 2020 307.34 312.98 306.16 312.91 274,782 +9.50(+3.13%)
Dec 24, 2020 304.45 306.08 300.58 303.41 65,700 -0.64(-0.21%)
Dec 23, 2020 304.34 309.13 300.81 304.05 187,556 +1.72(+0.57%)
Dec 22, 2020 295.84 304.36 292.53 302.33 275,018 +6.52(+2.20%)
Dec 21, 2020 292.76 296.60 283.73 295.81 443,187 +2.42(+0.82%)
Dec 18, 2020 283.12 294.48 276.94 293.39 896,300 +11.40(+4.04%)
Dec 17, 2020 275.86 282.31 272.43 281.99 268,469 +7.85(+2.86%)
Dec 16, 2020 274.15 282.00 273.50 274.14 303,020 -1.22(-0.44%)
Dec 15, 2020 266.56 277.45 262.91 275.36 258,956 +7.74(+2.89%)
Dec 14, 2020 260.07 270.19 259.54 267.62 303,699 +9.17(+3.55%)
Dec 11, 2020 266.20 267.31 254.41 258.45 383,000 -9.48(-3.54%)
Dec 10, 2020 265.68 268.85 261.87 267.93 221,221 +1.78(+0.67%)
Dec 09, 2020 272.54 272.54 261.23 266.15 272,289 -7.49(-2.74%)
Dec 08, 2020 272.00 275.47 270.08 273.64 198,752 +1.76(+0.65%)
Dec 07, 2020 271.71 273.40 268.53 271.88 196,938 -0.73(-0.27%)
Dec 04, 2020 265.77 277.33 265.70 272.61 232,400 +5.77(+2.16%)
Dec 03, 2020 263.79 267.78 262.79 266.84 136,795 +1.59(+0.60%)
Dec 02, 2020 268.22 268.22 263.76 265.25 169,002 -2.96(-1.10%)
Dec 01, 2020 272.11 274.98 264.00 268.21 241,726 -5.89(-2.15%)
Nov 30, 2020 273.72 274.91 269.01 274.10 395,380 +2.20(+0.81%)
Nov 27, 2020 264.00 272.00 261.00 271.90 150,300 +8.08(+3.06%)
Nov 25, 2020 265.68 266.02 261.57 263.82 171,700 -1.85(-0.70%)
Nov 24, 2020 266.44 267.66 260.50 265.67 206,739 -0.76(-0.29%)
Nov 23, 2020 268.10 271.68 265.35 266.43 240,306 -1.78(-0.66%)
Nov 20, 2020 270.55 272.66 267.80 268.21 167,400 -2.40(-0.89%)
Nov 19, 2020 265.66 272.30 262.52 270.61 194,738 +4.40(+1.65%)
Nov 18, 2020 268.34 269.56 263.18 266.21 164,859 -3.72(-1.38%)
Nov 17, 2020 269.53 273.03 267.81 269.93 137,107 -2.82(-1.03%)
Nov 16, 2020 273.82 275.11 269.29 272.75 237,713 +0.65(+0.24%)
Nov 13, 2020 271.12 273.68 270.00 272.10 135,500 +3.81(+1.42%)
Nov 12, 2020 269.80 274.00 266.96 268.29 178,823 -0.99(-0.37%)
Nov 11, 2020 272.08 273.15 268.12 269.28 201,117 +0.44(+0.16%)
Nov 10, 2020 277.91 279.54 262.31 268.84 320,730 -10.77(-3.85%)
Nov 09, 2020 280.77 292.23 277.22 279.61 426,388 +7.40(+2.72%)
Nov 06, 2020 273.21 274.68 264.98 272.21 205,000 -0.19(-0.07%)
Nov 05, 2020 271.52 275.86 267.88 272.40 241,582 +5.96(+2.24%)
Nov 04, 2020 267.07 272.00 262.78 266.44 335,589 +5.64(+2.16%)
Nov 03, 2020 259.40 261.86 253.59 260.80 345,786 +5.95(+2.33%)
Nov 02, 2020 253.42 259.75 250.72 254.85 443,752 +2.97(+1.18%)
Oct 30, 2020 253.65 258.18 242.73 251.88 426,300 -2.73(-1.07%)
Oct 29, 2020 268.00 270.00 254.28 254.61 835,813 -28.39(-10.03%)
Oct 28, 2020 286.87 290.67 279.84 283.00 448,709 -7.51(-2.59%)
Oct 27, 2020 287.91 293.47 285.35 290.51 354,339 +2.19(+0.76%)
Oct 26, 2020 279.22 288.58 277.95 288.32 291,381 +6.90(+2.45%)
Oct 23, 2020 277.59 281.99 276.37 281.42 202,800 +2.92(+1.05%)
Oct 22, 2020 273.05 278.67 270.62 278.50 292,447 +5.90(+2.16%)
Oct 21, 2020 277.78 280.35 269.94 272.60 245,340 -4.93(-1.78%)
Oct 20, 2020 283.35 285.25 277.00 277.53 141,637 -3.94(-1.40%)
Oct 19, 2020 287.58 291.33 280.31 281.47 227,804 -5.01(-1.75%)
Oct 16, 2020 283.58 289.31 279.97 286.48 262,600 +2.91(+1.03%)
Oct 15, 2020 275.09 285.92 270.03 283.57 263,968 +2.73(+0.97%)
Oct 14, 2020 280.00 287.51 278.63 280.84 241,698 +3.89(+1.40%)
Oct 13, 2020 278.23 280.95 274.96 276.95 191,672 -0.90(-0.32%)
Oct 12, 2020 274.80 279.38 272.65 277.85 243,640 +4.29(+1.57%)
Oct 09, 2020 273.30 276.24 271.56 273.56 150,300 +2.36(+0.87%)
Oct 08, 2020 271.00 272.93 267.13 271.20 225,644 +2.66(+0.99%)
Oct 07, 2020 268.22 272.80 267.83 268.54 199,938 +3.72(+1.40%)
Oct 06, 2020 268.69 271.17 263.57 264.82 357,704 -5.87(-2.17%)
Oct 05, 2020 263.91 270.69 263.01 270.69 312,922 +8.70(+3.32%)
Oct 02, 2020 256.48 265.41 255.41 261.99 432,300 +1.54(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.