Skip to main content
AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
2.890
+0.160 (5.86%)
At close: Nov 4, 2024, 4:00 PM
2.660
-0.230 (-7.96%)
Pre-market: Nov 5, 2024, 6:26 AM EST

AbCellera Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.762.902.722.892.895.86%3,645,421
Nov 1, 20242.742.802.722.732.73-1,245,015
Oct 31, 20242.762.782.702.732.73-1.80%955,267
Oct 30, 20242.832.892.782.782.78-1.77%1,230,451
Oct 29, 20242.862.892.772.832.83-2.08%1,154,162
Oct 28, 20242.752.912.742.892.896.25%2,850,918
Oct 25, 20242.702.862.702.722.720.74%2,301,603
Oct 24, 20242.802.842.642.702.70-2.88%3,254,861
Oct 23, 20242.812.832.732.782.78-2.11%1,115,034
Oct 22, 20242.782.842.742.842.842.53%1,213,318
Oct 21, 20242.902.922.712.772.77-3.48%2,065,807
Oct 18, 20242.692.892.692.872.877.09%3,156,754
Oct 17, 20242.622.692.592.682.682.29%2,333,296
Oct 16, 20242.562.622.542.622.622.34%1,159,253
Oct 15, 20242.532.612.512.562.561.59%1,826,001
Oct 14, 20242.602.602.432.522.52-2.70%2,043,959
Oct 11, 20242.502.622.502.592.593.60%1,732,219
Oct 10, 20242.492.532.412.502.500.40%1,651,062
Oct 9, 20242.562.612.472.492.49-3.11%1,111,233
Oct 8, 20242.612.622.532.572.57-2.28%1,303,847
Oct 7, 20242.492.642.492.632.635.20%1,676,660
Oct 4, 20242.512.552.452.502.500.81%1,078,957
Oct 3, 20242.482.502.442.482.48-1,235,209
Oct 2, 20242.552.582.452.482.48-3.50%1,631,248
Oct 1, 20242.582.632.532.572.57-1.15%2,288,582
Sep 30, 20242.592.702.592.602.60-0.38%1,381,806
Sep 27, 20242.602.642.562.612.611.95%1,559,748
Sep 26, 20242.462.562.462.562.564.92%1,243,701
Sep 25, 20242.512.542.432.442.44-3.17%1,446,347
Sep 24, 20242.482.562.462.522.521.61%1,680,559
Sep 23, 20242.622.632.482.482.48-4.25%1,591,102
Sep 20, 20242.732.732.502.592.59-5.47%3,247,703
Sep 19, 20242.812.862.732.742.74-0.36%1,473,805
Sep 18, 20242.722.932.712.752.750.73%1,886,862
Sep 17, 20242.682.872.662.732.731.87%2,194,553
Sep 16, 20242.752.772.592.682.68-2.55%2,441,778
Sep 13, 20242.732.792.642.752.752.61%2,406,123
Sep 12, 20242.722.742.602.682.68-0.37%1,412,381
Sep 11, 20242.562.732.502.692.694.26%3,097,438
Sep 10, 20242.402.602.342.582.587.50%3,265,327
Sep 9, 20242.412.532.372.402.400.42%2,215,821
Sep 6, 20242.442.472.362.392.39-1.65%1,834,931
Sep 5, 20242.522.572.422.432.43-3.57%2,405,668
Sep 4, 20242.472.552.462.522.520.80%1,312,059
Sep 3, 20242.562.642.462.502.50-2.34%3,684,325
Aug 30, 20242.612.612.552.562.561.19%5,486,346
Aug 29, 20242.552.662.532.532.53-1.17%2,399,176
Aug 28, 20242.612.672.542.562.56-1.92%1,901,835
Aug 27, 20242.692.712.572.612.61-2.97%1,266,690
Aug 26, 20242.632.702.592.692.693.07%1,177,976
Aug 23, 20242.532.652.532.612.613.98%1,801,753
Aug 22, 20242.642.662.482.512.51-4.92%2,456,790
Aug 21, 20242.642.672.582.642.641.54%1,207,142
Aug 20, 20242.642.652.562.602.60-4.06%2,679,565
Aug 19, 20242.632.802.632.712.713.83%2,466,680
Aug 16, 20242.672.672.582.612.61-0.38%1,753,204
Aug 15, 20242.662.732.612.622.62-1,323,179
Aug 14, 20242.722.722.572.622.62-1.87%1,180,331
Aug 13, 20242.682.702.632.672.671.33%555,731
Aug 12, 20242.692.782.402.642.64-1.68%953,112
Aug 9, 20242.762.792.592.682.68-3.25%1,627,816
Aug 8, 20242.682.902.662.772.775.32%1,417,216
Aug 7, 20242.752.752.562.632.63-7.72%3,002,239
Aug 6, 20242.852.892.732.852.853.26%1,454,232
Aug 5, 20242.692.812.652.762.76-5.48%2,188,318
Aug 2, 20242.873.002.862.922.92-4.26%1,359,064
Aug 1, 20243.323.333.013.053.05-6.44%986,217
Jul 31, 20243.373.443.183.263.260.93%2,268,278
Jul 30, 20243.213.283.183.233.23-553,769
Jul 29, 20243.243.263.133.233.23-0.92%760,094
Jul 26, 20243.213.283.153.263.265.16%693,616
Jul 25, 20243.013.202.963.103.102.99%1,483,820
Jul 24, 20243.093.152.993.013.01-2.90%1,072,930
Jul 23, 20243.003.132.983.103.102.99%1,107,605
Jul 22, 20243.003.022.933.013.011.35%885,308
Jul 19, 20243.043.072.962.972.97-2.94%995,869
Jul 18, 20243.393.403.043.063.06-9.20%1,336,148
Jul 17, 20243.403.603.363.373.37-3.44%1,209,482
Jul 16, 20243.243.493.213.493.499.06%1,716,110
Jul 15, 20243.183.253.063.203.202.56%871,072
Jul 12, 20243.163.253.073.123.12-0.32%1,720,196
Jul 11, 20242.913.142.883.133.1311.79%2,028,565
Jul 10, 20242.902.962.732.802.80-0.71%1,557,085
Jul 9, 20242.802.872.652.822.822.55%4,648,962
Jul 8, 20242.702.782.692.752.752.23%1,552,685
Jul 5, 20242.722.742.662.692.69-0.74%1,455,271
Jul 3, 20242.802.832.692.712.71-2.17%1,116,716
Jul 2, 20242.802.802.702.772.77-0.36%2,136,843
Jul 1, 20242.972.982.772.782.78-6.08%1,885,908
Jun 28, 20242.873.022.872.962.962.78%1,806,660
Jun 27, 20242.752.892.732.882.883.23%1,939,580
Jun 26, 20242.752.872.742.792.792.20%2,201,137
Jun 25, 20242.822.822.712.732.73-2.15%3,085,686
Jun 24, 20242.902.972.792.792.79-3.79%2,953,244
Jun 21, 20242.952.972.892.902.90-1.36%2,549,394
Jun 20, 20242.963.002.862.942.94-2.65%3,320,813
Jun 18, 20243.103.152.993.023.02-1.31%2,146,966
Jun 17, 20243.223.223.033.063.06-5.26%2,006,188
Jun 14, 20243.323.383.223.233.23-3.00%1,224,931
Jun 13, 20243.423.463.313.333.33-2.63%1,960,392