AbCellera Biologics Inc. (FRA:8QQ)
Germany · Delayed Price · Currency is EUR 3.672
-0.024 (-0.65%)
At close: Jan 9, 2026
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.46 | 3.67 | 3.46 | 3.67 | 3.67 | -0.65% | 2,850 |
| Jan 8, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 11.56% | 1,000 |
| Jan 7, 2026 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 1.28% | 1,000 |
| Jan 6, 2026 | 2.80 | 3.27 | 2.80 | 3.27 | 3.27 | 9.62% | 1,100 |
| Jan 5, 2026 | 3.00 | 3.15 | 2.98 | 2.98 | 2.98 | 2.72% | 2,750 |
| Jan 2, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 0.87% | 1,000 |
| Dec 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.68% | - |
| Dec 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.73% | - |
| Dec 23, 2025 | 3.11 | 3.25 | 3.10 | 3.11 | 3.11 | 0.65% | 1,915 |
| Dec 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.63% | - |
| Dec 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.24% | - |
| Dec 18, 2025 | 2.81 | 3.14 | 2.81 | 3.14 | 3.14 | 10.25% | 973 |
| Dec 17, 2025 | 2.92 | 2.97 | 2.85 | 2.85 | 2.85 | -3.10% | 4,200 |
| Dec 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.03% | - |
| Dec 15, 2025 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -5.75% | 1,330 |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.01% | - |
| Dec 11, 2025 | 3.05 | 3.22 | 3.05 | 3.09 | 3.09 | -1.53% | 1,777 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.38% | - |
| Dec 9, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.94% | 10,000 |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.23% | - |
| Dec 5, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 3.27% | 16 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 10,000 |
| Dec 3, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | - |
| Dec 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | - |
| Nov 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.64% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -1.05% | 710 |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.63% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -0.92% | 5,000 |
| Nov 24, 2025 | 3.05 | 3.20 | 3.03 | 3.03 | 3.03 | -0.39% | 4,295 |
| Nov 21, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -6.46% | - |
| Nov 20, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 1.56% | - |
| Nov 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Nov 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 17, 2025 | 3.22 | 3.43 | 3.15 | 3.15 | 3.15 | - | 1,000 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | - |
| Nov 13, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | - |
| Nov 11, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Nov 10, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | 6.67% | - |
| Nov 7, 2025 | 3.87 | 3.87 | 3.30 | 3.30 | 3.30 | -21.43% | 400 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.07% | 50 |
| Nov 5, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -8.64% | 100 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.18% | - |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.55% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.40% | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.31% | - |
| Oct 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.65% | - |
| Oct 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | - |
| Oct 27, 2025 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 0.08% | 7,555 |