PINK:ABCZF
Delisted
Abcam PLC Stock Price (Quote)
$22.25
+0 (+0%)
At Close: Feb 21, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 21st Feb 2024 ABCZF stock ended at $22.25. During the day the stock fluctuated 0% from a day low at $22.25 to a day high of $22.25. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2016 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| Feb 23, 2016 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| Feb 22, 2016 | $9.20 | $9.30 | $9.10 | $9.20 | 122 044 |
| Feb 19, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| Feb 18, 2016 | $9.31 | $9.31 | $9.30 | $9.30 | 15 000 |
| Feb 17, 2016 | $9.12 | $9.12 | $9.12 | $9.12 | 351 |
| Feb 16, 2016 | $8.88 | $8.91 | $8.88 | $8.91 | 941 |
| Feb 12, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 99 |
| Feb 11, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 116 |
| Feb 10, 2016 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| Feb 09, 2016 | $8.61 | $8.72 | $8.61 | $8.72 | 1 960 |
| Feb 08, 2016 | $8.72 | $8.72 | $8.71 | $8.71 | 861 |
| Feb 05, 2016 | $8.95 | $8.95 | $8.95 | $8.95 | 165 |
| Feb 04, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| Feb 03, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| Feb 02, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 441 |
| Feb 01, 2016 | $9.38 | $9.38 | $9.25 | $9.25 | 656 |
| Jan 29, 2016 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| Jan 28, 2016 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| Jan 27, 2016 | $9.15 | $9.18 | $9.15 | $9.18 | 10 501 |
| Jan 26, 2016 | $9.10 | $9.14 | $9.10 | $9.14 | 537 |
| Jan 25, 2016 | $9.10 | $9.22 | $9.10 | $9.15 | 10 983 |
| Jan 22, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| Jan 21, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| Jan 20, 2016 | $8.32 | $8.32 | $8.25 | $8.25 | 776 |
