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 |
| Jul 28, 2023 | $23.43 | $23.53 | $22.62 | $23.49 | 1 365 684 |
| Jul 27, 2023 | $23.50 | $23.62 | $23.29 | $23.35 | 1 803 724 |
| Jul 26, 2023 | $23.33 | $23.80 | $23.12 | $23.46 | 1 322 228 |
| Jul 25, 2023 | $23.82 | $23.93 | $23.39 | $23.43 | 1 222 019 |
| Jul 24, 2023 | $24.15 | $24.52 | $23.53 | $23.59 | 3 290 580 |
| Jul 21, 2023 | $23.50 | $24.04 | $23.40 | $23.89 | 4 257 118 |
| Jul 20, 2023 | $23.45 | $23.70 | $23.15 | $23.44 | 1 792 258 |
| Jul 19, 2023 | $23.64 | $24.00 | $23.28 | $23.50 | 1 082 325 |
| Jul 18, 2023 | $23.85 | $23.96 | $23.40 | $23.61 | 1 138 633 |
| Jul 17, 2023 | $23.85 | $24.01 | $23.79 | $23.86 | 767 017 |
| Jul 14, 2023 | $23.86 | $24.03 | $23.78 | $23.90 | 1 278 903 |
| Jul 13, 2023 | $24.00 | $24.37 | $23.77 | $23.89 | 1 116 621 |
| Jul 12, 2023 | $24.25 | $24.41 | $23.84 | $23.94 | 1 946 126 |
| Jul 11, 2023 | $24.28 | $24.46 | $23.98 | $24.08 | 1 899 029 |
| Jul 10, 2023 | $24.51 | $24.67 | $24.16 | $24.28 | 1 164 880 |
| Jul 07, 2023 | $23.93 | $24.46 | $23.81 | $24.41 | 1 831 554 |
| Jul 06, 2023 | $24.56 | $24.56 | $23.77 | $23.96 | 1 681 616 |
| Jul 05, 2023 | $24.20 | $24.31 | $23.72 | $24.00 | 1 759 605 |
| Jul 03, 2023 | $24.46 | $24.76 | $23.98 | $24.20 | 977 699 |
| Jun 30, 2023 | $23.64 | $25.32 | $23.25 | $24.47 | 4 317 196 |
| Jun 29, 2023 | $23.40 | $24.00 | $22.86 | $23.64 | 1 674 992 |
| Jun 28, 2023 | $23.75 | $24.03 | $23.30 | $23.64 | 1 360 574 |
| Jun 27, 2023 | $23.21 | $24.06 | $22.98 | $23.62 | 3 287 635 |
| Jun 26, 2023 | $22.50 | $23.75 | $22.45 | $22.49 | 2 938 901 |
| Jun 23, 2023 | $22.26 | $23.25 | $21.73 | $22.97 | 7 448 731 |
