AbCellera Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.54	2.60	2.52	2.60	2.60	2.77%	3,785,023
Apr 23, 2025	2.59	2.68	2.51	2.53	2.53	0.40%	4,427,997
Apr 22, 2025	2.46	2.53	2.46	2.52	2.52	2.86%	3,327,479
Apr 21, 2025	2.31	2.49	2.31	2.45	2.45	1.24%	4,389,314
Apr 17, 2025	2.37	2.44	2.33	2.42	2.42	1.26%	2,977,230
Apr 16, 2025	2.45	2.53	2.34	2.39	2.39	-1.65%	4,423,176
Apr 15, 2025	2.42	2.50	2.34	2.43	2.43	-0.41%	5,771,466
Apr 14, 2025	2.45	2.50	2.35	2.44	2.44	1.67%	4,151,785
Apr 11, 2025	2.14	2.41	2.07	2.40	2.40	15.94%	5,362,449
Apr 10, 2025	2.10	2.12	1.97	2.07	2.07	-4.61%	4,878,630
Apr 9, 2025	1.92	2.23	1.91	2.17	2.17	12.44%	5,379,673
Apr 8, 2025	2.13	2.14	1.90	1.93	1.93	-5.85%	4,052,612
Apr 7, 2025	1.96	2.13	1.89	2.05	2.05	-1.91%	6,313,792
Apr 4, 2025	2.02	2.10	1.93	2.09	2.09	-	4,832,360
Apr 3, 2025	2.11	2.15	2.07	2.09	2.09	-5.86%	3,142,208
Apr 2, 2025	2.08	2.24	2.02	2.22	2.22	6.22%	4,069,633
Apr 1, 2025	2.23	2.23	2.06	2.09	2.09	-6.28%	4,288,544
Mar 31, 2025	2.22	2.26	2.17	2.23	2.23	-3.46%	3,412,944
Mar 28, 2025	2.35	2.36	2.28	2.31	2.31	-2.12%	2,460,746
Mar 27, 2025	2.42	2.42	2.29	2.36	2.36	-2.48%	2,770,526
Mar 26, 2025	2.53	2.53	2.40	2.42	2.42	-4.35%	2,968,650
Mar 25, 2025	2.60	2.60	2.45	2.53	2.53	-2.32%	4,134,138
Mar 24, 2025	2.48	2.60	2.45	2.59	2.59	6.15%	2,747,872
Mar 21, 2025	2.37	2.47	2.32	2.44	2.44	2.52%	3,752,478
Mar 20, 2025	2.38	2.43	2.33	2.38	2.38	-0.42%	3,311,874
Mar 19, 2025	2.33	2.43	2.32	2.39	2.39	1.70%	3,671,762
Mar 18, 2025	2.52	2.52	2.34	2.35	2.35	-7.48%	3,366,171
Mar 17, 2025	2.50	2.55	2.40	2.54	2.54	0.79%	4,108,536
Mar 14, 2025	2.45	2.60	2.45	2.52	2.52	5.00%	4,449,697
Mar 13, 2025	2.34	2.41	2.31	2.40	2.40	2.13%	3,165,883
Mar 12, 2025	2.30	2.36	2.26	2.35	2.35	5.38%	2,713,462
Mar 11, 2025	2.22	2.24	2.11	2.23	2.23	1.36%	6,103,266
Mar 10, 2025	2.33	2.33	2.17	2.20	2.20	-5.58%	5,582,234
Mar 7, 2025	2.38	2.41	2.25	2.33	2.33	-2.10%	4,304,920
Mar 6, 2025	2.32	2.41	2.27	2.38	2.38	-0.42%	4,597,289
Mar 5, 2025	2.37	2.41	2.26	2.39	2.39	2.14%	4,389,316
Mar 4, 2025	2.34	2.39	2.20	2.34	2.34	-0.85%	5,050,019
Mar 3, 2025	2.61	2.61	2.32	2.36	2.36	-8.70%	3,730,342
Feb 28, 2025	2.72	2.72	2.31	2.59	2.59	-11.47%	9,925,645
Feb 27, 2025	2.96	3.01	2.87	2.92	2.92	-	5,424,543
Feb 26, 2025	2.86	3.00	2.84	2.92	2.92	3.55%	3,155,832
Feb 25, 2025	3.02	3.02	2.75	2.82	2.82	-5.69%	5,553,675
Feb 24, 2025	3.03	3.04	2.89	2.99	2.99	-1.32%	5,624,753
Feb 21, 2025	3.23	3.23	3.03	3.03	3.03	-3.50%	2,369,318
Feb 20, 2025	3.49	3.50	3.12	3.14	3.14	-9.51%	3,443,238
Feb 19, 2025	3.40	3.55	3.29	3.47	3.47	1.17%	5,554,787
Feb 18, 2025	3.42	3.60	3.39	3.43	3.43	4.89%	8,005,633
Feb 14, 2025	3.17	3.28	3.12	3.27	3.27	4.14%	5,965,366
Feb 13, 2025	3.12	3.15	3.02	3.14	3.14	1.29%	4,237,988
Feb 12, 2025	2.90	3.11	2.88	3.10	3.10	5.08%	3,017,070