| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Abcam PLC |
ABCM |
NASDAQ |
Depository Receipt |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.13 |
-0.8% |
16.15 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 16.26 |
16.12 |
16.65 |
16.15 |
16.28 |
more quote information »
ABCM Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
ABCM 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
16.15 |
-0.13 |
-0.8% |
16.26 |
16.65 |
16.12 |
1,093,137 |
| May 30 2023 |
16.28 |
-0.08 |
-0.49% |
16.44 |
16.52 |
16.05 |
590,929 |
| May 26 2023 |
16.36 |
0.05 |
0.31% |
16.30 |
16.53 |
15.91 |
1,238,035 |
| May 25 2023 |
16.31 |
-0.49 |
-2.92% |
16.90 |
17.01 |
16.22 |
982,050 |
| May 24 2023 |
16.80 |
0.30 |
1.82% |
16.34 |
16.94 |
16.055 |
810,579 |
| May 23 2023 |
16.50 |
-0.16 |
-0.96% |
16.39 |
17.32 |
16.10 |
772,179 |
| May 22 2023 |
16.66 |
-0.15 |
-0.89% |
16.96 |
16.965 |
16.55 |
1,221,581 |
| May 19 2023 |
16.81 |
-0.12 |
-0.71% |
16.93 |
17.07 |
16.70 |
661,469 |
| May 18 2023 |
16.93 |
-0.28 |
-1.63% |
17.20 |
17.30 |
16.82 |
317,109 |
| May 17 2023 |
17.21 |
-0.02 |
-0.12% |
17.22 |
17.455 |
16.64 |
512,371 |
| May 16 2023 |
17.23 |
-0.24 |
-1.37% |
17.44 |
17.58 |
16.70 |
801,898 |
| May 15 2023 |
17.47 |
0.17 |
0.98% |
17.25 |
17.68 |
17.25 |
526,036 |
| May 12 2023 |
17.30 |
-0.54 |
-3.03% |
17.82 |
17.97 |
17.14 |
469,862 |
| May 11 2023 |
17.84 |
0.19 |
1.08% |
17.50 |
18.00 |
17.28 |
1,173,658 |
| May 10 2023 |
17.65 |
0.01 |
0.06% |
17.90 |
18.2059 |
17.12 |
1,035,568 |
| May 09 2023 |
17.64 |
-0.26 |
-1.45% |
17.92 |
18.38 |
17.50 |
1,555,869 |
| May 08 2023 |
17.90 |
0.49 |
2.81% |
17.51 |
17.95 |
17.04 |
1,072,587 |
| May 05 2023 |
17.41 |
0.38 |
2.23% |
17.23 |
17.91 |
16.93 |
2,805,892 |
| May 04 2023 |
17.03 |
-0.52 |
-2.96% |
17.51 |
17.51 |
16.945 |
865,710 |
| May 03 2023 |
17.55 |
0.08 |
0.46% |
17.53 |
17.93 |
17.3954 |
848,318 |
| May 02 2023 |
17.47 |
0.18 |
1.04% |
17.21 |
18.07 |
17.21 |
898,313 |
| May 01 2023 |
17.29 |
1.00 |
6.14% |
16.30 |
17.29 |
16.26 |
555,402 |
See More Historical Prices ยป
