NASDAQ:ABCM
Delisted
Abcam plc Stock Price (Quote)
$23.99
+0 (+0%)
At Close: Mar 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.99 | $23.99 | Monday, 4th Mar 2024 ABCM stock ended at $23.99. During the day the stock fluctuated 0% from a day low at $23.99 to a day high of $23.99. |
| 90 days | $23.98 | $24.00 | |
| 52 weeks | $12.48 | $25.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2023 | $13.02 | $13.31 | $12.88 | $13.13 | 524 975 |
| Apr 10, 2023 | $12.77 | $13.20 | $12.72 | $13.10 | 346 181 |
| Apr 06, 2023 | $12.64 | $12.90 | $12.48 | $12.81 | 544 159 |
| Apr 05, 2023 | $12.74 | $12.90 | $12.52 | $12.62 | 375 942 |
| Apr 04, 2023 | $12.83 | $12.99 | $12.68 | $12.75 | 1 052 423 |
| Apr 03, 2023 | $13.43 | $13.49 | $12.76 | $12.83 | 845 641 |
| Mar 31, 2023 | $13.21 | $13.58 | $13.13 | $13.46 | 602 811 |
| Mar 30, 2023 | $13.40 | $13.59 | $13.21 | $13.30 | 386 683 |
| Mar 29, 2023 | $13.24 | $13.42 | $13.14 | $13.30 | 277 623 |
| Mar 28, 2023 | $13.23 | $13.32 | $13.04 | $13.14 | 274 214 |
| Mar 27, 2023 | $12.88 | $13.52 | $12.85 | $13.23 | 714 392 |
| Mar 24, 2023 | $13.09 | $13.18 | $12.90 | $12.98 | 1 220 383 |
| Mar 23, 2023 | $13.39 | $13.55 | $12.98 | $13.19 | 685 746 |
| Mar 22, 2023 | $13.67 | $13.89 | $13.36 | $13.36 | 350 501 |
| Mar 21, 2023 | $13.51 | $13.98 | $13.38 | $13.80 | 382 732 |
| Mar 20, 2023 | $13.78 | $13.82 | $13.14 | $13.42 | 516 766 |
| Mar 17, 2023 | $14.30 | $14.30 | $13.70 | $13.94 | 1 337 322 |
| Mar 16, 2023 | $13.85 | $14.38 | $13.76 | $14.25 | 803 994 |
| Mar 15, 2023 | $14.26 | $14.30 | $13.75 | $14.00 | 1 113 625 |
| Mar 14, 2023 | $14.99 | $15.15 | $14.39 | $14.43 | 1 435 645 |
| Mar 13, 2023 | $14.00 | $15.14 | $13.96 | $14.95 | 863 350 |
| Mar 10, 2023 | $14.66 | $14.67 | $13.50 | $13.82 | 941 425 |
| Mar 09, 2023 | $14.83 | $15.17 | $14.71 | $14.82 | 519 709 |
| Mar 08, 2023 | $14.90 | $15.07 | $14.60 | $14.94 | 768 433 |
| Mar 07, 2023 | $15.22 | $15.22 | $14.76 | $14.93 | 654 997 |
