Abcam PLC (ABCM) Historical Stock Data
23.99 ↑0.00 (0.00%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ABCM is up 0.03% a day on average. There have been 20 days where Abcam PLC closed green and 10 days where ABCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.98 | 24.00 | 7.43M |
| 2023-12-04 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.97 | 23.99 | 3.73M |
| 2023-12-01 | 23.98 | 23.97 | ↓$0.01 (-0.04%) | 23.97 | 23.98 | 8.52M |
| 2023-11-30 | 23.96 | 23.97 | ↑$0.01 (0.04%) | 23.96 | 23.98 | 4.85M |
| 2023-11-29 | 23.96 | 23.97 | ↑$0.01 (0.04%) | 23.95 | 23.98 | 8.34M |
| 2023-11-28 | 23.94 | 23.95 | ↑$0.01 (0.04%) | 23.94 | 23.96 | 6.40M |
| 2023-11-27 | 23.94 | 23.94 | ↑$0.00 (0.00%) | 23.93 | 23.95 | 1.25M |
| 2023-11-24 | 23.93 | 23.93 | ↑$0.00 (0.00%) | 23.93 | 23.95 | 1.65M |
| 2023-11-22 | 23.92 | 23.94 | ↑$0.02 (0.08%) | 23.92 | 23.94 | 1.95M |
| 2023-11-21 | 23.92 | 23.92 | ↑$0.00 (0.00%) | 23.92 | 23.93 | 6.58M |
| 2023-11-20 | 23.93 | 23.92 | ↓$0.01 (-0.04%) | 23.92 | 23.94 | 7.85M |
| 2023-11-17 | 23.92 | 23.93 | ↑$0.01 (0.04%) | 23.91 | 23.93 | 43.97M |
| 2023-11-16 | 23.20 | 23.07 | ↓$0.13 (-0.56%) | 23.04 | 23.25 | 7.18M |
| 2023-11-15 | 23.14 | 23.26 | ↑$0.12 (0.52%) | 23.12 | 23.28 | 5M |
| 2023-11-14 | 23.13 | 23.23 | ↑$0.10 (0.43%) | 23.09 | 23.25 | 2.60M |
| 2023-11-13 | 23.10 | 23.07 | ↓$0.03 (-0.13%) | 23.05 | 23.15 | 2.18M |
| 2023-11-10 | 23.10 | 23.12 | ↑$0.02 (0.09%) | 23.05 | 23.13 | 3.39M |
| 2023-11-09 | 23.10 | 23.07 | ↓$0.03 (-0.13%) | 23.05 | 23.30 | 8.26M |
| 2023-11-08 | 23.20 | 23.11 | ↓$0.09 (-0.39%) | 23.08 | 23.23 | 4.77M |
| 2023-11-07 | 23.28 | 23.20 | ↓$0.08 (-0.34%) | 23.10 | 23.33 | 11.75M |
| 2023-11-06 | 23.22 | 23.28 | ↑$0.06 (0.26%) | 23.17 | 23.29 | 2.23M |
| 2023-11-03 | 23.15 | 23.21 | ↑$0.06 (0.26%) | 23.10 | 23.25 | 1.45M |
| 2023-11-02 | 23.15 | 23.13 | ↓$0.02 (-0.09%) | 23.12 | 23.20 | 1.33M |
| 2023-11-01 | 23.02 | 23.20 | ↑$0.18 (0.78%) | 23.00 | 23.23 | 7.84M |
| 2023-10-31 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.86 | 22.98 | 2.45M |
| 2023-10-30 | 22.90 | 22.92 | ↑$0.02 (0.09%) | 22.85 | 22.95 | 1.71M |
| 2023-10-27 | 22.92 | 22.90 | ↓$0.02 (-0.09%) | 22.73 | 22.92 | 3.10M |
| 2023-10-26 | 22.83 | 22.87 | ↑$0.04 (0.18%) | 22.82 | 23.00 | 3.82M |
| 2023-10-25 | 22.93 | 22.87 | ↓$0.06 (-0.26%) | 22.86 | 22.97 | 4.58M |
| 2023-10-24 | 22.90 | 22.93 | ↑$0.03 (0.13%) | 22.88 | 23.05 | 5.31M |
Create an account or log in to view more rows.
$ABCM buying!
$ABCM we always finish green after a red week. Less go!
$ABCM go to the bathroom
come back to green! I like it!
$ABCM has just been halted from trading.
$ABCM Chill out and chill some more. It's all temporary.
$ABCM said y’all dumb af
$ABCM this is going to skyrocket tmr!!!
$ABCM has just been halted from trading.
$ABCM said y’all dumb af
$ABCM starting to gap up a little