Abcam (ABCM)
NASDAQ: ABCM
· Real-Time Price · USD
23.99
0.01 (0.04%)
At close: Dec 05, 2023, 10:00 PM
ABCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 14, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 13, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 12, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 11, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 8, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 7, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 6, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.00% | 0 |
| Dec 5, 2023 | 23.99 | 24.00 | 23.98 | 23.99 | 23.99 | 0.04% | 7,430,229 |
| Dec 4, 2023 | 23.98 | 23.99 | 23.97 | 23.98 | 23.98 | 0.04% | 3,729,028 |
| Dec 1, 2023 | 23.98 | 23.98 | 23.96 | 23.97 | 23.97 | 0.00% | 8,518,192 |
| Nov 30, 2023 | 23.96 | 23.98 | 23.96 | 23.97 | 23.97 | 0.00% | 7,647,326 |
| Nov 29, 2023 | 23.96 | 23.98 | 23.95 | 23.97 | 23.97 | 0.08% | 8,341,561 |
| Nov 28, 2023 | 23.94 | 23.96 | 23.94 | 23.95 | 23.95 | 0.04% | 6,450,903 |
| Nov 27, 2023 | 23.94 | 23.95 | 23.93 | 23.94 | 23.94 | 0.04% | 1,254,034 |
| Nov 24, 2023 | 23.93 | 23.95 | 23.93 | 23.93 | 23.93 | -0.04% | 1,650,398 |
| Nov 22, 2023 | 23.92 | 23.94 | 23.92 | 23.94 | 23.94 | 0.08% | 1,947,495 |
| Nov 21, 2023 | 23.92 | 23.94 | 23.92 | 23.92 | 23.92 | 0.00% | 6,642,916 |
| Nov 20, 2023 | 23.93 | 23.94 | 23.92 | 23.92 | 23.92 | -0.04% | 7,894,625 |
| Nov 17, 2023 | 23.92 | 23.93 | 23.91 | 23.93 | 23.93 | 3.73% | 43,993,930 |