AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
2.370
-0.050 (-2.07%)
At close: Jun 5, 2025, 4:00 PM
2.360
-0.010 (-0.42%)
Pre-market: Jun 6, 2025, 4:01 AM EDT
AbCellera Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.43 | 2.44 | 2.33 | 2.37 | 2.37 | -2.07% | 4,117,872 |
Jun 4, 2025 | 2.30 | 2.44 | 2.27 | 2.42 | 2.42 | 4.76% | 4,070,566 |
Jun 3, 2025 | 2.12 | 2.34 | 2.09 | 2.31 | 2.31 | 7.94% | 5,006,292 |
Jun 2, 2025 | 2.02 | 2.16 | 2.02 | 2.14 | 2.14 | 5.94% | 4,035,178 |
May 30, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 2,103,828 |
May 29, 2025 | 2.06 | 2.08 | 2.00 | 2.04 | 2.04 | - | 1,635,407 |
May 28, 2025 | 2.00 | 2.07 | 1.97 | 2.04 | 2.04 | 3.03% | 2,494,437 |
May 27, 2025 | 2.03 | 2.06 | 1.97 | 1.98 | 1.98 | 0.51% | 2,117,539 |
May 23, 2025 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | -1.50% | 1,725,039 |
May 22, 2025 | 1.98 | 2.02 | 1.94 | 2.00 | 2.00 | 0.50% | 2,431,516 |
May 21, 2025 | 2.07 | 2.09 | 1.97 | 1.99 | 1.99 | -4.78% | 2,344,342 |
May 20, 2025 | 2.03 | 2.14 | 1.99 | 2.09 | 2.09 | 3.47% | 3,934,680 |
May 19, 2025 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | -0.49% | 2,308,815 |
May 16, 2025 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 3,386,920 |
May 15, 2025 | 2.04 | 2.06 | 1.96 | 2.02 | 2.02 | -1.46% | 3,065,606 |
May 14, 2025 | 2.10 | 2.21 | 2.01 | 2.05 | 2.05 | -2.38% | 6,614,467 |
May 13, 2025 | 2.07 | 2.12 | 1.95 | 2.10 | 2.10 | 1.94% | 17,015,917 |
May 12, 2025 | 2.12 | 2.15 | 2.04 | 2.06 | 2.06 | 1.48% | 4,396,678 |
May 9, 2025 | 2.06 | 2.18 | 1.99 | 2.03 | 2.03 | 1.00% | 3,991,257 |
May 8, 2025 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | - | 6,026,798 |
May 7, 2025 | 2.05 | 2.07 | 1.99 | 2.01 | 2.01 | -0.99% | 3,234,845 |
May 6, 2025 | 2.18 | 2.19 | 1.99 | 2.03 | 2.03 | -7.31% | 5,108,084 |
May 5, 2025 | 2.40 | 2.40 | 2.18 | 2.19 | 2.19 | -9.13% | 4,152,645 |
May 2, 2025 | 2.52 | 2.55 | 2.40 | 2.41 | 2.41 | -3.21% | 3,285,727 |
May 1, 2025 | 2.60 | 2.63 | 2.48 | 2.49 | 2.49 | -4.60% | 3,454,321 |
Apr 30, 2025 | 2.49 | 2.64 | 2.45 | 2.61 | 2.61 | 2.35% | 2,687,232 |
Apr 29, 2025 | 2.59 | 2.63 | 2.54 | 2.55 | 2.55 | -1.54% | 3,401,149 |
Apr 28, 2025 | 2.57 | 2.64 | 2.47 | 2.59 | 2.59 | 0.78% | 4,346,353 |
Apr 25, 2025 | 2.56 | 2.64 | 2.54 | 2.57 | 2.57 | -1.15% | 2,977,157 |
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 |