ABCM

Abcam Historical Data - ABCM

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Abcam PLC ABCM NASDAQ Depository Receipt
  Price Change Price Change % Stock Price Last Trade
0.02 0.14% 14.28 23:25:32
Open Price Low Price High Price Close Price Previous Close
14.26
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
26 May 2022 14.26 0.28 2.0% 14.09 14.37 14.07 105,416
25 May 2022 13.98 -0.90 -6.05% 14.10 14.23 13.87 106,594
24 May 2022 14.88 0.37 2.55% 14.76 14.95 14.67 309,839
21 May 2022 14.51 0.69 4.99% 14.30 14.53 14.26 89,499
20 May 2022 13.82 0.24 1.77% 13.65 13.97 13.63 141,886
19 May 2022 13.58 -0.40 -2.86% 13.81 13.88 13.56 141,751
18 May 2022 13.98 0.46 3.4% 13.81 14.02 13.76 78,580
17 May 2022 13.52 0.07 0.52% 13.44 13.64 13.33 114,384
14 May 2022 13.45 0.46 3.54% 13.02 13.48 12.99 107,484
13 May 2022 12.99 -0.16 -1.22% 12.54 13.08 12.54 180,187
12 May 2022 13.15 -0.29 -2.16% 13.40 13.72 13.11 196,939
11 May 2022 13.44 0.75 5.91% 13.18 13.57 13.0906 174,689
10 May 2022 12.69 -1.15 -8.31% 13.40 13.45 12.58 216,434
07 May 2022 13.84 -0.59 -4.09% 14.19 14.19 13.7636 98,780
06 May 2022 14.43 -0.89 -5.81% 14.92 14.97 14.29 119,669
05 May 2022 15.32 -0.04 -0.26% 15.00 15.49 14.51 170,754
04 May 2022 15.36 -0.26 -1.66% 15.45 15.58 15.25 67,867
03 May 2022 15.62 0.10 0.64% 15.59 15.75 15.38 80,432
30 Apr 2022 15.52 0.02 0.13% 15.60 15.83 15.465 77,464
29 Apr 2022 15.50 0.05 0.32% 15.39 15.545 15.12 125,163
28 Apr 2022 15.45 -0.65 -4.04% 15.88 16.00 15.43 127,600
27 Apr 2022 16.10 -1.10 -6.4% 16.66 16.71 16.10 74,982
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 13:40:59