Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Abiomed Inc (NQ: ABMD )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abiomed Inc (NQ: ABMD )

Historical Prices