AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.440
+0.010 (0.29%)
At close: Apr 9, 2026, 4:00 PM EDT
3.470
+0.030 (0.87%)
Pre-market: Apr 10, 2026, 4:08 AM EDT
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 0.29% | 1,985,893 |
| Apr 8, 2026 | 3.49 | 3.52 | 3.39 | 3.43 | 3.43 | 3.94% | 2,456,874 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.22 | 3.30 | 3.30 | -2.65% | 3,926,375 |
| Apr 6, 2026 | 3.55 | 3.59 | 3.39 | 3.39 | 3.39 | -3.69% | 3,176,142 |
| Apr 2, 2026 | 3.43 | 3.63 | 3.41 | 3.52 | 3.52 | 0.28% | 3,479,854 |
| Apr 1, 2026 | 3.53 | 3.67 | 3.50 | 3.51 | 3.51 | 0.57% | 1,659,618 |
| Mar 31, 2026 | 3.35 | 3.57 | 3.35 | 3.49 | 3.49 | 6.40% | 2,963,739 |
| Mar 30, 2026 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | 0.31% | 2,826,174 |
| Mar 27, 2026 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -2.39% | 2,369,182 |
| Mar 26, 2026 | 3.33 | 3.52 | 3.31 | 3.35 | 3.35 | -1.18% | 1,783,504 |
| Mar 25, 2026 | 3.39 | 3.53 | 3.36 | 3.39 | 3.39 | 2.42% | 1,687,178 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -1.78% | 2,055,343 |
| Mar 23, 2026 | 3.40 | 3.51 | 3.36 | 3.37 | 3.37 | -0.88% | 2,358,659 |
| Mar 20, 2026 | 3.53 | 3.59 | 3.39 | 3.40 | 3.40 | -3.68% | 2,457,069 |
| Mar 19, 2026 | 3.44 | 3.59 | 3.39 | 3.53 | 3.53 | 0.28% | 2,407,726 |
| Mar 18, 2026 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | -0.85% | 1,468,815 |
| Mar 17, 2026 | 3.57 | 3.58 | 3.50 | 3.55 | 3.55 | -0.28% | 2,476,212 |
| Mar 16, 2026 | 3.54 | 3.62 | 3.53 | 3.56 | 3.56 | 2.01% | 1,939,868 |
| Mar 13, 2026 | 3.52 | 3.66 | 3.43 | 3.49 | 3.49 | 0.58% | 2,067,055 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.42 | 3.47 | 3.47 | -4.93% | 5,122,917 |
| Mar 11, 2026 | 3.56 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 1,560,714 |
| Mar 10, 2026 | 3.51 | 3.67 | 3.49 | 3.57 | 3.57 | 1.42% | 2,187,742 |
| Mar 9, 2026 | 3.37 | 3.56 | 3.35 | 3.52 | 3.52 | 2.03% | 1,977,904 |
| Mar 6, 2026 | 3.50 | 3.56 | 3.41 | 3.45 | 3.45 | -3.90% | 4,271,247 |
| Mar 5, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | -1.10% | 2,337,505 |
| Mar 4, 2026 | 3.70 | 3.76 | 3.60 | 3.63 | 3.63 | -2.16% | 3,180,057 |
| Mar 3, 2026 | 3.68 | 3.79 | 3.59 | 3.71 | 3.71 | -2.88% | 4,604,976 |
| Mar 2, 2026 | 3.47 | 3.84 | 3.42 | 3.82 | 3.82 | 5.82% | 5,140,046 |
| Feb 27, 2026 | 3.44 | 3.62 | 3.36 | 3.61 | 3.61 | 0.56% | 5,382,607 |
| Feb 26, 2026 | 3.19 | 3.62 | 3.15 | 3.59 | 3.59 | 12.54% | 6,569,574 |
| Feb 25, 2026 | 3.36 | 3.39 | 3.14 | 3.19 | 3.19 | -0.93% | 6,025,309 |
| Feb 24, 2026 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 6.27% | 5,556,481 |
| Feb 23, 2026 | 3.02 | 3.11 | 2.97 | 3.03 | 3.03 | -0.33% | 2,576,878 |
| Feb 20, 2026 | 3.16 | 3.18 | 2.97 | 3.04 | 3.04 | -5.59% | 4,703,134 |
| Feb 19, 2026 | 3.12 | 3.24 | 3.06 | 3.22 | 3.22 | 2.88% | 2,015,113 |
| Feb 18, 2026 | 3.17 | 3.23 | 3.10 | 3.13 | 3.13 | -1.26% | 1,662,038 |
| Feb 17, 2026 | 3.10 | 3.19 | 3.00 | 3.17 | 3.17 | 2.26% | 2,879,118 |
| Feb 13, 2026 | 3.05 | 3.22 | 3.05 | 3.10 | 3.10 | 5.44% | 2,749,919 |
| Feb 12, 2026 | 3.20 | 3.20 | 2.93 | 2.94 | 2.94 | -6.07% | 3,808,050 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 3,654,039 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -1.86% | 1,937,637 |
| Feb 9, 2026 | 3.19 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 3,267,482 |
| Feb 6, 2026 | 2.94 | 3.17 | 2.88 | 3.16 | 3.16 | 13.67% | 5,396,734 |
| Feb 5, 2026 | 3.19 | 3.21 | 2.75 | 2.78 | 2.78 | -14.98% | 11,088,206 |
| Feb 4, 2026 | 3.51 | 3.53 | 3.18 | 3.27 | 3.27 | -7.10% | 6,577,610 |
| Feb 3, 2026 | 3.61 | 3.69 | 3.41 | 3.52 | 3.52 | 0.57% | 4,704,039 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.50 | 3.50 | 3.50 | -3.31% | 6,146,185 |
| Jan 30, 2026 | 3.80 | 3.83 | 3.59 | 3.62 | 3.62 | -6.22% | 4,313,741 |
| Jan 29, 2026 | 3.90 | 3.91 | 3.75 | 3.86 | 3.86 | -1.03% | 2,437,689 |
| Jan 28, 2026 | 4.03 | 4.05 | 3.85 | 3.90 | 3.90 | -2.26% | 3,008,438 |