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 28, 2021 287.11 293.63 284.21 284.58 269,547 -1.27(-0.44%)
May 27, 2021 281.87 287.59 278.74 285.85 537,629 +3.58(+1.27%)
May 26, 2021 283.52 284.93 277.21 282.27 247,627 -1.61(-0.57%)
May 25, 2021 281.00 285.00 281.00 283.88 225,459 +4.30(+1.54%)
May 24, 2021 282.65 283.09 279.52 279.58 185,414 -0.42(-0.15%)
May 21, 2021 276.40 281.81 276.40 280.00 206,662 +3.61(+1.31%)
May 20, 2021 276.41 279.98 274.85 276.39 193,104 +2.41(+0.88%)
May 19, 2021 267.44 274.92 266.80 273.98 283,355 +1.01(+0.37%)
May 18, 2021 266.72 277.47 265.41 272.97 383,696 +5.02(+1.87%)
May 17, 2021 266.12 269.22 263.93 267.95 205,242 -0.61(-0.23%)
May 14, 2021 266.28 272.92 261.27 268.56 262,405 +5.85(+2.23%)
May 13, 2021 274.75 274.75 262.59 262.71 533,562 -9.54(-3.50%)
May 12, 2021 276.59 280.83 271.64 272.25 266,033 -8.05(-2.87%)
May 11, 2021 280.31 282.29 276.01 280.30 328,162 -2.42(-0.86%)
May 10, 2021 296.41 297.00 282.15 282.72 325,155 -14.09(-4.75%)
May 07, 2021 299.24 303.86 296.35 296.81 183,273 +1.09(+0.37%)
May 06, 2021 300.88 300.88 288.01 295.72 463,038 -5.07(-1.69%)
May 05, 2021 305.49 306.52 299.76 300.79 191,577 -4.21(-1.38%)
May 04, 2021 307.67 310.19 302.02 305.00 273,786 -3.64(-1.18%)
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.