Indicators

Abcam Plc ADR (NQ: ABCM )

23.99 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.67	22.76	22.61	22.63	4,791,835	-0.02(-0.09%)
Sep 28, 2023	22.68	22.71	22.63	22.65	3,856,996	-0.08(-0.35%)
Sep 27, 2023	22.67	22.77	22.64	22.73	2,352,943	+0.06(+0.26%)
Sep 26, 2023	22.63	22.74	22.60	22.67	2,673,142	-0.04(-0.18%)
Sep 25, 2023	22.56	22.73	22.67	22.71	2,128,305	+0.16(+0.71%)
Sep 22, 2023	22.60	22.65	22.55	22.55	10,464,799	-0.04(-0.18%)
Sep 21, 2023	22.68	22.69	22.56	22.59	8,471,373	-0.09(-0.40%)
Sep 20, 2023	22.65	22.81	22.60	22.68	5,546,776	+0.03(+0.13%)
Sep 19, 2023	22.65	22.70	22.58	22.65	4,043,580	+0.00(+0.00%)
Sep 18, 2023	22.73	22.74	22.64	22.65	4,551,571	+0.01(+0.04%)
Sep 15, 2023	22.82	22.82	22.61	22.64	7,047,933	-0.10(-0.44%)
Sep 14, 2023	22.80	22.91	22.72	22.74	3,895,182	-0.05(-0.22%)
Sep 13, 2023	22.81	22.89	22.66	22.79	3,315,693	+0.04(+0.18%)
Sep 12, 2023	22.80	22.88	22.71	22.75	7,850,153	-0.01(-0.04%)
Sep 11, 2023	22.89	22.98	22.74	22.76	3,882,814	-0.11(-0.48%)
Sep 08, 2023	22.86	22.88	22.82	22.87	2,608,254	+0.03(+0.13%)
Sep 07, 2023	22.88	22.94	22.81	22.84	5,154,222	-0.10(-0.44%)
Sep 06, 2023	22.85	23.03	22.71	22.94	7,815,540	+0.05(+0.22%)
Sep 05, 2023	22.80	22.92	22.78	22.89	4,895,700	+0.06(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.