AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.610
-0.130 (-3.48%)
At close: Jun 27, 2025, 4:00 PM
3.580
-0.030 (-0.83%)
After-hours: Jun 27, 2025, 7:59 PM EDT
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.76 | 3.79 | 3.52 | 3.61 | 3.61 | -3.48% | 6,205,021 |
| Jun 26, 2025 | 3.80 | 3.87 | 3.70 | 3.74 | 3.74 | -1.58% | 4,796,254 |
| Jun 25, 2025 | 3.98 | 4.09 | 3.60 | 3.80 | 3.80 | 3.26% | 9,939,087 |
| Jun 24, 2025 | 3.35 | 3.77 | 3.35 | 3.68 | 3.68 | 10.51% | 8,123,027 |
| Jun 23, 2025 | 3.35 | 3.44 | 3.22 | 3.33 | 3.33 | -2.35% | 5,319,841 |
| Jun 20, 2025 | 3.50 | 3.55 | 3.24 | 3.41 | 3.41 | -1.73% | 8,763,733 |
| Jun 18, 2025 | 3.15 | 3.50 | 3.10 | 3.47 | 3.47 | 11.22% | 8,696,081 |
| Jun 17, 2025 | 3.16 | 3.36 | 3.11 | 3.12 | 3.12 | -1.27% | 7,394,201 |
| Jun 16, 2025 | 3.30 | 3.36 | 3.05 | 3.16 | 3.16 | -1.25% | 7,296,534 |
| Jun 13, 2025 | 3.00 | 3.23 | 2.98 | 3.20 | 3.20 | 1.59% | 7,090,663 |
| Jun 12, 2025 | 3.20 | 3.31 | 3.08 | 3.15 | 3.15 | -2.48% | 8,049,363 |
| Jun 11, 2025 | 3.50 | 3.57 | 3.14 | 3.23 | 3.23 | 6.95% | 20,131,996 |
| Jun 10, 2025 | 2.55 | 3.04 | 2.53 | 3.02 | 3.02 | 20.32% | 18,779,008 |
| Jun 9, 2025 | 2.49 | 2.53 | 2.45 | 2.51 | 2.51 | 2.87% | 4,555,296 |
| Jun 6, 2025 | 2.41 | 2.49 | 2.38 | 2.44 | 2.44 | 2.95% | 3,804,461 |
| 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 |