AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
2.225
-0.085 (-3.68%)
Mar 31, 2025, 1:13 PM EDT - Market open
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -2.32% | 3,162,703 |
| Feb 10, 2025 | 3.11 | 3.12 | 2.97 | 3.02 | 3.02 | -2.58% | 3,326,517 |
| Feb 7, 2025 | 3.27 | 3.32 | 3.05 | 3.10 | 3.10 | -5.78% | 3,504,006 |
| Feb 6, 2025 | 3.41 | 3.42 | 3.26 | 3.29 | 3.29 | -2.66% | 2,574,783 |
| Feb 5, 2025 | 3.23 | 3.40 | 3.18 | 3.38 | 3.38 | 5.30% | 4,386,246 |
| Feb 4, 2025 | 3.08 | 3.24 | 3.07 | 3.21 | 3.21 | 4.22% | 2,274,008 |
| Feb 3, 2025 | 3.01 | 3.11 | 2.96 | 3.08 | 3.08 | -2.84% | 4,505,673 |
| Jan 31, 2025 | 3.26 | 3.32 | 3.13 | 3.17 | 3.17 | -1.86% | 3,081,877 |
| Jan 30, 2025 | 3.25 | 3.31 | 3.19 | 3.23 | 3.23 | 0.94% | 2,193,494 |
| Jan 29, 2025 | 3.33 | 3.36 | 3.15 | 3.20 | 3.20 | -3.03% | 4,077,116 |
| Jan 28, 2025 | 3.35 | 3.38 | 3.17 | 3.30 | 3.30 | -1.79% | 3,033,434 |
| Jan 27, 2025 | 3.38 | 3.46 | 3.27 | 3.36 | 3.36 | -3.45% | 4,051,043 |
| Jan 24, 2025 | 3.56 | 3.61 | 3.44 | 3.48 | 3.48 | -1.14% | 4,489,688 |
| Jan 23, 2025 | 3.49 | 3.56 | 3.34 | 3.52 | 3.52 | -0.28% | 3,918,301 |
| Jan 22, 2025 | 3.10 | 3.68 | 3.06 | 3.53 | 3.53 | 15.36% | 11,032,556 |
| Jan 21, 2025 | 3.00 | 3.14 | 2.96 | 3.06 | 3.06 | 3.03% | 3,697,087 |
| Jan 17, 2025 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 1.02% | 1,566,453 |
| Jan 16, 2025 | 2.97 | 3.00 | 2.81 | 2.94 | 2.94 | -0.68% | 2,994,263 |