ABCM

Abcam Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Abcam PLC ABCM NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.31% 19.61 10:05:11
Open Price Low Price High Price Close Price Prev Close
19.65 19.61 19.69 19.67
more quote information »

ABCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ABCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 19.67 0.24 1.24% 19.29 19.82 19.29 172,059
Apr 12 2021 19.43 -0.46 -2.31% 19.45 19.74 19.31 126,442
Apr 09 2021 19.89 0.19 0.96% 19.67 19.97 19.55 97,927
Apr 08 2021 19.70 0.04 0.2% 19.89 20.00 19.54 108,461
Apr 07 2021 19.66 -0.03 -0.15% 19.67 19.765 19.48 273,419
Apr 06 2021 19.69 -0.20 -1.01% 19.36 19.83 19.095 217,195
Apr 05 2021 19.89 0.13 0.66% 19.71 20.10 19.55 73,125
Apr 01 2021 19.76 0.54 2.81% 19.41 19.81 19.41 71,774
Mar 31 2021 19.22 -0.03 -0.16% 19.37 19.439 19.15 61,993
Mar 30 2021 19.25 -0.38 -1.94% 19.50 19.50 19.10 83,042
Mar 29 2021 19.63 -0.26 -1.31% 19.52 19.89 19.21 236,154
Mar 26 2021 19.89 0.13 0.66% 19.70 19.89 19.51 37,234
Mar 25 2021 19.76 0.00 0.0% 19.71 19.98 19.50 50,004
Mar 24 2021 19.76 -0.72 -3.52% 20.26 20.26 19.64 74,020
Mar 23 2021 20.48 -0.27 -1.3% 20.56 20.61 19.97 174,615
Mar 22 2021 20.75 -0.26 -1.24% 20.68 21.18 20.22 1,213,597
Mar 19 2021 21.01 0.48 2.34% 20.59 21.06 20.43 269,002
Mar 18 2021 20.53 -0.71 -3.34% 20.77 21.12 20.53 1,122,950
Mar 17 2021 21.24 -0.16 -0.75% 21.31 21.34 21.025 30,133
Mar 16 2021 21.40 -0.07 -0.33% 21.51 21.59 21.2901 40,338
Mar 15 2021 21.47 0.35 1.66% 21.57 21.69 21.17 98,352
See More Historical Prices »


Your Recent History
NASDAQ
ABCM
Abcam
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.