U.S. Markets open in 4 mins

Abcam plc (ABCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.84-0.10 (-0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 202119.0619.0618.8218.8418.8490,800
Jun 22, 202118.8319.0018.8118.9418.9430,100
Jun 21, 202118.7719.0418.6818.9518.95125,500
Jun 18, 202118.8218.9818.7118.7718.77157,600
Jun 17, 202118.8419.3418.8419.2819.28184,700
Jun 16, 202118.9519.0518.6618.6918.69166,000
Jun 15, 202118.7218.7218.5018.5218.52197,400
Jun 14, 202118.7918.8218.5518.6018.6053,700
Jun 11, 202118.5718.8618.2918.4718.47245,900
Jun 10, 202118.8819.2518.7919.1019.10262,900
Jun 09, 202119.1619.3119.0319.0319.03222,900
Jun 08, 202119.2719.4519.1519.3819.38300,300
Jun 07, 202119.2819.6219.2019.3519.35156,900
Jun 04, 202119.5119.5119.2419.3819.38296,200
Jun 03, 202119.7420.3019.2519.4919.49800,600
Jun 02, 202119.2222.6019.2220.6720.671,415,200
Jun 01, 202119.7319.8519.3319.4519.45156,700
May 28, 202119.9820.3219.9820.1020.10287,000
May 27, 202120.0620.3820.0120.0620.0664,700
May 26, 202120.2020.4219.9920.4120.41103,600
May 25, 202119.9720.2119.8520.0920.09125,900
May 24, 202119.8520.0319.7619.7819.7838,300
May 21, 202120.1320.1319.8819.9519.9575,100
May 20, 202120.0920.1820.0320.1220.1258,600
May 19, 202119.8720.1019.8219.9319.93313,100
May 18, 202119.9321.1119.8220.6220.62313,400
May 17, 202120.0520.2019.9320.0120.0170,000
May 14, 202119.8120.4519.6920.1120.1178,100
May 13, 202119.9920.1819.8820.0020.00226,800
May 12, 202120.5220.6120.0620.4020.40271,900
May 11, 202120.4020.8920.3720.6520.65374,900
May 10, 202120.9421.2320.8721.1021.10160,300
May 07, 202120.7421.3220.7021.2621.26222,400
May 06, 202120.6120.8820.5420.7520.75489,900
May 05, 202120.8221.3420.8020.9520.9594,400
May 04, 202121.5121.5120.7520.9820.98187,300
May 03, 202121.6622.2321.5722.1122.11128,800
Apr 30, 202121.1321.5121.0621.4421.44103,100
Apr 29, 202121.3821.4421.0221.1821.1855,200
Apr 28, 202121.0021.3020.9121.1621.1698,900
Apr 27, 202121.1121.3021.0121.1521.15208,800
Apr 26, 202120.7521.0720.5921.0721.0762,700
Apr 23, 202120.2520.7320.1720.6620.6656,100
Apr 22, 202120.1920.4820.0820.3820.3854,600
Apr 21, 202120.3320.3920.1320.3220.3276,400
Apr 20, 202120.0820.3119.9620.1320.1392,000
Apr 19, 202120.1420.3419.8620.3120.3167,200
Apr 16, 202119.8920.1019.8420.0220.0235,400
Apr 15, 202119.7520.1019.7019.9019.9082,200
Apr 14, 202119.6819.8819.5119.5619.56136,900
Apr 13, 202119.2919.8219.2919.6719.67172,100
Apr 12, 202119.4519.7419.3119.4319.43126,400
Apr 09, 202119.6719.9719.5519.8919.8997,900
Apr 08, 202119.8920.0019.5419.7019.70108,500
Apr 07, 202119.6719.7619.4819.6619.66273,400
Apr 06, 202119.3619.8319.0919.6919.69217,200
Apr 05, 202119.7120.1019.5519.8919.8973,100
Apr 01, 202119.4119.8119.4119.7619.7671,800
Mar 31, 202119.3019.4419.1519.2219.2262,000
Mar 30, 202119.5019.5019.1019.2519.2583,000
Mar 29, 202119.5219.8919.2119.6319.63236,200
Mar 26, 202119.7019.8919.5119.8919.8937,200
Mar 25, 202119.7119.9819.5019.7619.7650,000
Mar 24, 202120.2620.2619.6419.7619.7674,000
Mar 23, 202120.5620.6119.9720.4820.48174,600
Mar 22, 202120.6821.1820.2220.7520.751,213,600
Mar 19, 202120.5921.0620.4321.0121.01269,000
Mar 18, 202120.7721.1220.5320.5320.531,123,000
Mar 17, 202121.3121.3421.0221.2421.2430,100
Mar 16, 202121.5121.5921.2921.4021.4040,300
Mar 15, 202121.5721.6921.1721.4721.4798,400
Mar 12, 202121.1221.3820.8721.1221.1289,900
Mar 11, 202121.2521.6321.1121.4721.4730,300
Mar 10, 202120.8220.9020.3820.7720.7744,100
Mar 09, 202120.6820.8920.4520.8120.8181,800
Mar 08, 202119.6220.0719.5119.7019.70461,400
Mar 05, 202121.1521.2820.7921.1121.11127,600
Mar 04, 202121.5021.6820.9621.1321.1397,400
Mar 03, 202122.7022.7021.6622.2122.2180,100
Mar 02, 202122.3322.9822.2222.9222.92229,300
Mar 01, 202123.0523.3322.2522.5922.59171,500
Feb 26, 202123.3223.9923.1223.8323.8371,400
Feb 25, 202123.2423.3322.6722.8522.8530,500
Feb 24, 202123.1223.1622.2422.4622.4650,100
Feb 23, 202123.4223.4422.7523.2823.2834,800
Feb 22, 202123.8923.9623.3223.5823.5896,400
Feb 19, 202124.0924.3323.7823.8023.80269,300
Feb 18, 202123.8724.3823.6324.3024.30253,700
Feb 17, 202123.7124.1823.4524.1224.12258,600
Feb 16, 202123.7923.9123.4323.7723.7740,500
Feb 12, 202123.2823.7923.2023.7523.7524,000
Feb 11, 202123.3623.4122.9522.9722.97271,200
Feb 10, 202123.1423.2222.8023.0023.0054,400
Feb 09, 202123.2123.4123.0423.0523.0551,400
Feb 08, 202122.9023.2222.8022.9222.9247,100
Feb 05, 202122.2623.2322.2622.6522.6541,000
Feb 04, 202122.1922.3221.8822.2422.24101,400
Feb 03, 202122.5222.5222.0822.0822.0882,500
Feb 02, 202122.5422.8522.4722.7422.74104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...