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 |
| Nov 13, 2023 | $23.10 | $23.15 | $23.05 | $23.07 | 2 175 899 |
| Nov 10, 2023 | $23.10 | $23.13 | $23.05 | $23.12 | 3 389 416 |
| Nov 09, 2023 | $23.10 | $23.30 | $23.05 | $23.07 | 8 253 446 |
| Nov 08, 2023 | $23.20 | $23.23 | $23.08 | $23.11 | 4 774 125 |
| Nov 07, 2023 | $23.28 | $23.33 | $23.10 | $23.20 | 11 754 425 |
| Nov 06, 2023 | $23.22 | $23.29 | $23.17 | $23.28 | 2 227 882 |
| Nov 03, 2023 | $23.15 | $23.25 | $23.10 | $23.21 | 1 453 697 |
| Nov 02, 2023 | $23.15 | $23.20 | $23.12 | $23.13 | 1 333 550 |
| Nov 01, 2023 | $23.02 | $23.23 | $23.00 | $23.20 | 7 836 266 |
| Oct 31, 2023 | $22.92 | $22.98 | $22.86 | $22.92 | 2 448 743 |
| Oct 30, 2023 | $22.90 | $22.95 | $22.85 | $22.92 | 1 709 803 |
| Oct 27, 2023 | $22.92 | $22.92 | $22.73 | $22.90 | 3 101 346 |
| Oct 26, 2023 | $22.83 | $23.00 | $22.82 | $22.87 | 3 817 502 |
| Oct 25, 2023 | $22.93 | $22.97 | $22.86 | $22.87 | 4 577 858 |
| Oct 24, 2023 | $22.90 | $23.05 | $22.88 | $22.93 | 5 307 217 |
| Oct 23, 2023 | $22.75 | $22.99 | $22.73 | $22.91 | 9 892 085 |
| Oct 20, 2023 | $22.75 | $22.78 | $22.60 | $22.62 | 5 927 600 |
| Oct 19, 2023 | $22.90 | $22.92 | $22.72 | $22.75 | 8 508 309 |
| Oct 18, 2023 | $22.85 | $22.95 | $22.83 | $22.89 | 2 248 861 |
| Oct 17, 2023 | $22.82 | $22.91 | $22.72 | $22.87 | 3 714 401 |
| Oct 16, 2023 | $22.66 | $22.96 | $22.66 | $22.96 | 2 988 277 |
| Oct 13, 2023 | $22.67 | $22.77 | $22.60 | $22.61 | 11 098 500 |
| Oct 12, 2023 | $22.82 | $22.86 | $22.63 | $22.65 | 13 220 137 |
| Oct 11, 2023 | $22.84 | $22.99 | $22.80 | $22.85 | 3 736 656 |
| Oct 10, 2023 | $22.73 | $22.85 | $22.73 | $22.85 | 3 972 892 |
