Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.432.442.332.372.37-2.07%4,117,872
Jun 4, 20252.302.442.272.422.424.76%4,070,566
Jun 3, 20252.122.342.092.312.317.94%5,006,292
Jun 2, 20252.022.162.022.142.145.94%4,035,178
May 30, 20252.042.041.982.022.02-0.98%2,103,828
May 29, 20252.062.082.002.042.04-1,635,407
May 28, 20252.002.071.972.042.043.03%2,494,437
May 27, 20252.032.061.971.981.980.51%2,117,539
May 23, 20251.951.991.941.971.97-1.50%1,725,039
May 22, 20251.982.021.942.002.000.50%2,431,516
May 21, 20252.072.091.971.991.99-4.78%2,344,342
May 20, 20252.032.141.992.092.093.47%3,934,680
May 19, 20252.002.041.982.022.02-0.49%2,308,815
May 16, 20252.032.062.002.032.030.50%3,386,920
May 15, 20252.042.061.962.022.02-1.46%3,065,606
May 14, 20252.102.212.012.052.05-2.38%6,614,467
May 13, 20252.072.121.952.102.101.94%17,015,917
May 12, 20252.122.152.042.062.061.48%4,396,678
May 9, 20252.062.181.992.032.031.00%3,991,257
May 8, 20252.052.061.982.012.01-6,026,798
May 7, 20252.052.071.992.012.01-0.99%3,234,845
May 6, 20252.182.191.992.032.03-7.31%5,108,084
May 5, 20252.402.402.182.192.19-9.13%4,152,645
May 2, 20252.522.552.402.412.41-3.21%3,285,727
May 1, 20252.602.632.482.492.49-4.60%3,454,321
Apr 30, 20252.492.642.452.612.612.35%2,687,232
Apr 29, 20252.592.632.542.552.55-1.54%3,401,149
Apr 28, 20252.572.642.472.592.590.78%4,346,353
Apr 25, 20252.562.642.542.572.57-1.15%2,977,157
Apr 24, 20252.542.602.522.602.602.77%3,785,023
Apr 23, 20252.592.682.512.532.530.40%4,427,997
Apr 22, 20252.462.532.462.522.522.86%3,327,479
Apr 21, 20252.312.492.312.452.451.24%4,389,314
Apr 17, 20252.372.442.332.422.421.26%2,977,230
Apr 16, 20252.452.532.342.392.39-1.65%4,423,176
Apr 15, 20252.422.502.342.432.43-0.41%5,771,466
Apr 14, 20252.452.502.352.442.441.67%4,151,785
Apr 11, 20252.142.412.072.402.4015.94%5,362,449
Apr 10, 20252.102.121.972.072.07-4.61%4,878,630
Apr 9, 20251.922.231.912.172.1712.44%5,379,673
Apr 8, 20252.132.141.901.931.93-5.85%4,052,612
Apr 7, 20251.962.131.892.052.05-1.91%6,313,792
Apr 4, 20252.022.101.932.092.09-4,832,360
Apr 3, 20252.112.152.072.092.09-5.86%3,142,208
Apr 2, 20252.082.242.022.222.226.22%4,069,633
Apr 1, 20252.232.232.062.092.09-6.28%4,288,544
Mar 31, 20252.222.262.172.232.23-3.46%3,412,944
Mar 28, 20252.352.362.282.312.31-2.12%2,460,746
Mar 27, 20252.422.422.292.362.36-2.48%2,770,526
Mar 26, 20252.532.532.402.422.42-4.35%2,968,650