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 |
| May 16, 2023 | $17.44 | $17.58 | $16.70 | $17.23 | 797 714 |
| May 15, 2023 | $17.25 | $17.68 | $17.25 | $17.47 | 516 441 |
| May 12, 2023 | $17.82 | $17.97 | $17.16 | $17.30 | 464 678 |
| May 11, 2023 | $17.50 | $18.00 | $17.36 | $17.84 | 1 168 036 |
| May 10, 2023 | $17.90 | $18.21 | $17.13 | $17.65 | 1 028 319 |
| May 09, 2023 | $17.92 | $18.38 | $17.56 | $17.64 | 1 550 610 |
| May 08, 2023 | $17.51 | $17.95 | $17.04 | $17.90 | 1 068 409 |
| May 05, 2023 | $17.23 | $17.91 | $16.94 | $17.41 | 2 749 061 |
| May 04, 2023 | $17.51 | $17.51 | $16.96 | $17.03 | 861 147 |
| May 03, 2023 | $17.53 | $17.93 | $17.40 | $17.55 | 845 708 |
| May 02, 2023 | $17.21 | $18.07 | $17.21 | $17.47 | 895 896 |
| May 01, 2023 | $16.30 | $17.29 | $16.30 | $17.29 | 546 467 |
| Apr 28, 2023 | $16.01 | $16.50 | $15.92 | $16.29 | 616 852 |
| Apr 27, 2023 | $15.80 | $15.96 | $15.54 | $15.95 | 317 457 |
| Apr 26, 2023 | $15.52 | $15.80 | $15.30 | $15.76 | 368 224 |
| Apr 25, 2023 | $15.96 | $16.17 | $15.48 | $15.52 | 544 425 |
| Apr 24, 2023 | $15.79 | $16.07 | $15.56 | $16.06 | 480 316 |
| Apr 21, 2023 | $15.64 | $15.91 | $15.41 | $15.86 | 293 131 |
| Apr 20, 2023 | $15.74 | $15.78 | $15.29 | $15.64 | 504 026 |
| Apr 19, 2023 | $15.70 | $15.97 | $15.60 | $15.82 | 394 982 |
| Apr 18, 2023 | $15.96 | $15.96 | $15.57 | $15.74 | 1 005 931 |
| Apr 17, 2023 | $15.64 | $16.00 | $15.37 | $15.96 | 1 220 061 |
| Apr 14, 2023 | $13.60 | $15.74 | $13.56 | $15.60 | 1 618 136 |
| Apr 13, 2023 | $13.59 | $13.80 | $13.40 | $13.51 | 842 588 |
| Apr 12, 2023 | $13.25 | $13.57 | $12.98 | $13.53 | 609 173 |
