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 22, 2019 | $16.39 | $16.43 | $16.39 | $16.43 | 613 |
| Apr 18, 2019 | $16.37 | $16.37 | $16.37 | $16.37 | 351 |
| Apr 17, 2019 | $15.68 | $16.45 | $15.68 | $16.45 | 969 |
| Apr 16, 2019 | $15.56 | $16.45 | $15.56 | $16.45 | 531 |
| Apr 15, 2019 | $16.26 | $16.45 | $16.26 | $16.45 | 661 |
| Apr 12, 2019 | $15.61 | $15.61 | $15.61 | $15.61 | 247 |
| Apr 11, 2019 | $15.46 | $15.78 | $15.46 | $15.46 | 11 277 |
| Apr 10, 2019 | $15.37 | $15.47 | $15.22 | $15.47 | 1 616 |
| Apr 09, 2019 | $15.26 | $15.43 | $15.26 | $15.32 | 15 741 |
| Apr 08, 2019 | $14.94 | $15.48 | $14.94 | $15.48 | 1 702 |
| Apr 05, 2019 | $15.36 | $15.36 | $15.36 | $15.36 | 132 |
| Apr 04, 2019 | $15.48 | $15.48 | $15.36 | $15.36 | 23 658 |
| Apr 03, 2019 | $15.24 | $15.24 | $15.24 | $15.24 | 323 |
| Apr 02, 2019 | $14.68 | $15.24 | $14.68 | $15.24 | 1 019 |
| Apr 01, 2019 | $14.49 | $14.49 | $14.49 | $14.49 | 338 |
| Mar 29, 2019 | $15.23 | $15.23 | $15.23 | $15.23 | 244 |
| Mar 28, 2019 | $15.15 | $15.15 | $14.28 | $14.28 | 506 |
| Mar 27, 2019 | $14.00 | $14.73 | $14.00 | $14.73 | 599 |
| Mar 26, 2019 | $14.05 | $14.96 | $14.02 | $14.96 | 1 979 |
| Mar 25, 2019 | $14.24 | $14.46 | $14.02 | $14.02 | 703 |
| Mar 22, 2019 | $14.93 | $14.93 | $14.93 | $14.93 | 464 |
| Mar 21, 2019 | $15.47 | $15.76 | $14.97 | $14.97 | 1 431 |
| Mar 20, 2019 | $15.97 | $15.97 | $15.14 | $15.14 | 321 |
| Mar 19, 2019 | $16.27 | $16.27 | $16.27 | $16.27 | 119 |
| Mar 18, 2019 | $16.27 | $16.27 | $16.27 | $16.27 | 282 |
