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 (%)
Jan 31, 2023	13.91	13.96	13.15	13.87	1,453,513	-0.02(-0.14%)
Jan 30, 2023	16.08	16.15	13.86	13.89	1,736,642	-2.54(-15.46%)
Jan 27, 2023	16.67	16.67	16.35	16.43	698,874	-0.32(-1.91%)
Jan 26, 2023	16.94	17.40	16.52	16.75	765,387	-0.19(-1.12%)
Jan 25, 2023	16.80	17.00	16.69	16.94	383,424	-0.05(-0.29%)
Jan 24, 2023	16.99	17.55	16.75	16.99	678,780	-0.11(-0.64%)
Jan 23, 2023	16.41	17.43	16.19	17.10	633,727	+0.74(+4.52%)
Jan 20, 2023	15.81	16.38	15.60	16.36	559,681	+0.58(+3.68%)
Jan 19, 2023	16.00	16.05	15.67	15.78	268,933	-0.17(-1.07%)
Jan 18, 2023	16.40	16.54	15.94	15.95	511,836	-0.41(-2.51%)
Jan 17, 2023	15.65	16.49	15.38	16.36	589,264	+0.81(+5.21%)
Jan 13, 2023	15.45	15.76	15.19	15.55	874,873	-0.12(-0.77%)
Jan 12, 2023	16.50	16.59	15.10	15.67	703,503	-0.77(-4.68%)
Jan 11, 2023	16.53	16.75	15.93	16.44	844,705	-0.08(-0.48%)
Jan 10, 2023	16.18	16.65	16.10	16.52	370,303	+0.13(+0.79%)
Jan 09, 2023	15.95	16.58	15.29	16.39	394,496	+0.47(+2.95%)
Jan 06, 2023	16.95	16.95	15.70	15.92	826,877	-0.86(-5.13%)
Jan 05, 2023	16.71	17.19	16.44	16.78	1,094,614	-0.22(-1.29%)
Jan 04, 2023	15.54	17.01	15.54	17.00	594,265	+1.39(+8.90%)

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.