Abcam plc (ABCM) NASDAQ

23.99

+0.01(+0.04%)

Updated at December 05, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 15, 202323.9923.9923.9923.9923.990
December 14, 202323.9923.9923.9923.9923.990
December 13, 202323.9923.9923.9923.9923.990
December 12, 202323.9923.9923.9923.9923.990
December 11, 202323.9923.9923.9923.9923.990
December 08, 202323.9923.9923.9923.9923.990
December 07, 202323.9923.9923.9923.9923.990
December 06, 202323.9923.9923.9923.9923.990
December 05, 202323.9923.9923.992423.987.43M
December 04, 202323.9823.9823.9823.9923.973.73M
December 01, 202323.9823.9723.9723.9823.968.52M
November 30, 202323.9623.9723.9723.9823.967.65M
November 29, 202323.9623.9723.9723.9823.958.34M
November 28, 202323.9423.9523.9523.9623.946.45M
November 27, 202323.9423.9423.9423.9523.931.25M
November 24, 202323.9323.9323.9323.9523.931.65M
November 22, 202323.9223.9423.9423.9423.921.95M
November 21, 202323.9223.9223.9223.9423.926.64M
November 20, 202323.9323.9223.9223.9423.927.89M
November 17, 202323.9223.9323.9323.9323.9143.99M
November 16, 202323.223.0723.0723.2523.047.48M
November 15, 202323.1423.2623.2623.2823.125.85M
November 14, 202323.1323.2323.2323.2523.092.83M
November 13, 202323.123.0723.0723.1523.052.31M
November 10, 202323.123.1223.1223.1323.053.57M
November 09, 202323.123.0723.0723.323.058.87M
November 08, 202323.223.1123.1123.2423.085.12M
November 07, 202323.2823.223.223.3323.112.54M
November 06, 202323.2223.2823.2823.2923.172.26M
November 03, 202323.1523.2123.2123.2523.11.62M
November 02, 202323.1523.1323.1323.223.121.34M
November 01, 202323.0223.223.223.23238.41M
October 31, 202322.9222.9222.9222.9822.793.25M
October 30, 202322.922.9222.9222.9522.851.76M
October 27, 202322.9222.922.922.9722.733.1M
October 26, 202322.8322.8722.872322.823.9M
October 25, 202322.9322.8722.8722.9722.864.93M
October 24, 202322.922.9322.9323.0522.875.31M
October 23, 202322.7522.9122.912322.739.98M
October 20, 202322.7522.6222.6222.7822.65.94M
October 19, 202322.922.7522.7522.9222.718.51M
October 18, 202322.8522.8922.8922.9522.832.45M
October 17, 202322.8222.8722.8722.9122.723.77M
October 16, 202322.6622.9622.9622.9622.663M
October 13, 202322.6722.6122.6122.7722.611.6M
October 12, 202322.8222.6522.6522.8722.6313.23M
October 11, 202322.8422.8522.8522.9922.83.74M
October 10, 202322.7322.8522.8522.8522.734.33M
October 09, 202322.6722.7622.7622.7922.652.78M
October 06, 202322.7422.6822.6822.7722.647.95M
October 05, 202322.7522.7422.7422.922.748.66M
October 04, 202322.722.7522.7522.822.672.53M
October 03, 202322.6322.6922.6922.6922.623.02M
October 02, 202322.6422.6322.6322.6922.612.66M
September 29, 202322.6722.6322.6322.7622.624.79M
September 28, 202322.6822.6522.6522.7122.633.86M
September 27, 202322.6722.7322.7322.7722.652.35M
September 26, 202322.6322.6722.6722.7422.62.67M
September 25, 202322.5622.7122.7122.7522.512.13M
September 22, 202322.622.5522.5522.6522.5510.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved