AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
2.670
-0.040 (-1.48%)
At close: Nov 20, 2024, 4:00 PM
2.630
-0.040 (-1.50%)
Pre-market: Nov 21, 2024, 4:59 AM EST
AbCellera Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.69 | 2.72 | 2.62 | 2.67 | 2.67 | -1.48% | 1,719,665 |
Nov 19, 2024 | 2.63 | 2.72 | 2.61 | 2.71 | 2.71 | 2.26% | 1,818,651 |
Nov 18, 2024 | 2.66 | 2.71 | 2.59 | 2.65 | 2.65 | - | 2,501,826 |
Nov 15, 2024 | 2.75 | 2.76 | 2.57 | 2.65 | 2.65 | -3.99% | 3,271,632 |
Nov 14, 2024 | 2.96 | 2.97 | 2.76 | 2.76 | 2.76 | -5.48% | 2,755,713 |
Nov 13, 2024 | 3.00 | 3.09 | 2.90 | 2.92 | 2.92 | -1.35% | 2,667,302 |
Nov 12, 2024 | 3.09 | 3.09 | 2.93 | 2.96 | 2.96 | -6.03% | 3,999,678 |
Nov 11, 2024 | 2.72 | 3.18 | 2.72 | 3.15 | 3.15 | 16.67% | 7,642,866 |
Nov 8, 2024 | 2.71 | 2.75 | 2.62 | 2.70 | 2.70 | -0.74% | 2,167,497 |
Nov 7, 2024 | 2.80 | 2.84 | 2.63 | 2.72 | 2.72 | -1.45% | 2,348,381 |
Nov 6, 2024 | 2.74 | 2.81 | 2.64 | 2.76 | 2.76 | 1.47% | 1,684,544 |
Nov 5, 2024 | 2.50 | 2.79 | 2.50 | 2.72 | 2.72 | -5.88% | 3,836,640 |
Nov 4, 2024 | 2.76 | 2.90 | 2.72 | 2.89 | 2.89 | 5.86% | 3,645,421 |
Nov 1, 2024 | 2.74 | 2.80 | 2.72 | 2.73 | 2.73 | - | 1,245,015 |
Oct 31, 2024 | 2.76 | 2.78 | 2.70 | 2.73 | 2.73 | -1.80% | 955,267 |
Oct 30, 2024 | 2.83 | 2.89 | 2.78 | 2.78 | 2.78 | -1.77% | 1,230,451 |
Oct 29, 2024 | 2.86 | 2.89 | 2.77 | 2.83 | 2.83 | -2.08% | 1,154,162 |
Oct 28, 2024 | 2.75 | 2.91 | 2.74 | 2.89 | 2.89 | 6.25% | 2,850,918 |
Oct 25, 2024 | 2.70 | 2.86 | 2.70 | 2.72 | 2.72 | 0.74% | 2,301,603 |
Oct 24, 2024 | 2.80 | 2.84 | 2.64 | 2.70 | 2.70 | -2.88% | 3,254,861 |
Oct 23, 2024 | 2.81 | 2.83 | 2.73 | 2.78 | 2.78 | -2.11% | 1,115,034 |
Oct 22, 2024 | 2.78 | 2.84 | 2.74 | 2.84 | 2.84 | 2.53% | 1,213,318 |
Oct 21, 2024 | 2.90 | 2.92 | 2.71 | 2.77 | 2.77 | -3.48% | 2,065,807 |
Oct 18, 2024 | 2.69 | 2.89 | 2.69 | 2.87 | 2.87 | 7.09% | 3,156,754 |
Oct 17, 2024 | 2.62 | 2.69 | 2.59 | 2.68 | 2.68 | 2.29% | 2,333,296 |
Oct 16, 2024 | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | 2.34% | 1,159,253 |
Oct 15, 2024 | 2.53 | 2.61 | 2.51 | 2.56 | 2.56 | 1.59% | 1,826,001 |
Oct 14, 2024 | 2.60 | 2.60 | 2.43 | 2.52 | 2.52 | -2.70% | 2,043,959 |
Oct 11, 2024 | 2.50 | 2.62 | 2.50 | 2.59 | 2.59 | 3.60% | 1,732,219 |
Oct 10, 2024 | 2.49 | 2.53 | 2.41 | 2.50 | 2.50 | 0.40% | 1,651,062 |
Oct 9, 2024 | 2.56 | 2.61 | 2.47 | 2.49 | 2.49 | -3.11% | 1,111,233 |
Oct 8, 2024 | 2.61 | 2.62 | 2.53 | 2.57 | 2.57 | -2.28% | 1,303,847 |
Oct 7, 2024 | 2.49 | 2.64 | 2.49 | 2.63 | 2.63 | 5.20% | 1,676,660 |
Oct 4, 2024 | 2.51 | 2.55 | 2.45 | 2.50 | 2.50 | 0.81% | 1,078,957 |
Oct 3, 2024 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | - | 1,235,209 |
Oct 2, 2024 | 2.55 | 2.58 | 2.45 | 2.48 | 2.48 | -3.50% | 1,631,248 |
Oct 1, 2024 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | -1.15% | 2,288,582 |
Sep 30, 2024 | 2.59 | 2.70 | 2.59 | 2.60 | 2.60 | -0.38% | 1,381,806 |
Sep 27, 2024 | 2.60 | 2.64 | 2.56 | 2.61 | 2.61 | 1.95% | 1,559,748 |
Sep 26, 2024 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.92% | 1,243,701 |
Sep 25, 2024 | 2.51 | 2.54 | 2.43 | 2.44 | 2.44 | -3.17% | 1,446,347 |
Sep 24, 2024 | 2.48 | 2.56 | 2.46 | 2.52 | 2.52 | 1.61% | 1,680,559 |
Sep 23, 2024 | 2.62 | 2.63 | 2.48 | 2.48 | 2.48 | -4.25% | 1,591,102 |
Sep 20, 2024 | 2.73 | 2.73 | 2.50 | 2.59 | 2.59 | -5.47% | 3,247,703 |
Sep 19, 2024 | 2.81 | 2.86 | 2.73 | 2.74 | 2.74 | -0.36% | 1,473,805 |
Sep 18, 2024 | 2.72 | 2.93 | 2.71 | 2.75 | 2.75 | 0.73% | 1,886,862 |
Sep 17, 2024 | 2.68 | 2.87 | 2.66 | 2.73 | 2.73 | 1.87% | 2,194,553 |
Sep 16, 2024 | 2.75 | 2.77 | 2.59 | 2.68 | 2.68 | -2.55% | 2,441,778 |
Sep 13, 2024 | 2.73 | 2.79 | 2.64 | 2.75 | 2.75 | 2.61% | 2,406,123 |
Sep 12, 2024 | 2.72 | 2.74 | 2.60 | 2.68 | 2.68 | -0.37% | 1,412,381 |
Sep 11, 2024 | 2.56 | 2.73 | 2.50 | 2.69 | 2.69 | 4.26% | 3,097,438 |
Sep 10, 2024 | 2.40 | 2.60 | 2.34 | 2.58 | 2.58 | 7.50% | 3,265,327 |
Sep 9, 2024 | 2.41 | 2.53 | 2.37 | 2.40 | 2.40 | 0.42% | 2,215,821 |
Sep 6, 2024 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -1.65% | 1,834,931 |
Sep 5, 2024 | 2.52 | 2.57 | 2.42 | 2.43 | 2.43 | -3.57% | 2,405,668 |
Sep 4, 2024 | 2.47 | 2.55 | 2.46 | 2.52 | 2.52 | 0.80% | 1,312,059 |
Sep 3, 2024 | 2.56 | 2.64 | 2.46 | 2.50 | 2.50 | -2.34% | 3,684,325 |
Aug 30, 2024 | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | 1.19% | 5,486,346 |
Aug 29, 2024 | 2.55 | 2.66 | 2.53 | 2.53 | 2.53 | -1.17% | 2,399,176 |
Aug 28, 2024 | 2.61 | 2.67 | 2.54 | 2.56 | 2.56 | -1.92% | 1,901,835 |
Aug 27, 2024 | 2.69 | 2.71 | 2.57 | 2.61 | 2.61 | -2.97% | 1,266,690 |
Aug 26, 2024 | 2.63 | 2.70 | 2.59 | 2.69 | 2.69 | 3.07% | 1,177,976 |
Aug 23, 2024 | 2.53 | 2.65 | 2.53 | 2.61 | 2.61 | 3.98% | 1,801,753 |
Aug 22, 2024 | 2.64 | 2.66 | 2.48 | 2.51 | 2.51 | -4.92% | 2,456,790 |
Aug 21, 2024 | 2.64 | 2.67 | 2.58 | 2.64 | 2.64 | 1.54% | 1,207,142 |
Aug 20, 2024 | 2.64 | 2.65 | 2.56 | 2.60 | 2.60 | -4.06% | 2,679,565 |
Aug 19, 2024 | 2.63 | 2.80 | 2.63 | 2.71 | 2.71 | 3.83% | 2,466,680 |
Aug 16, 2024 | 2.67 | 2.67 | 2.58 | 2.61 | 2.61 | -0.38% | 1,753,204 |
Aug 15, 2024 | 2.66 | 2.73 | 2.61 | 2.62 | 2.62 | - | 1,323,179 |
Aug 14, 2024 | 2.72 | 2.72 | 2.57 | 2.62 | 2.62 | -1.87% | 1,180,331 |
Aug 13, 2024 | 2.68 | 2.70 | 2.63 | 2.67 | 2.67 | 1.33% | 555,731 |
Aug 12, 2024 | 2.69 | 2.78 | 2.40 | 2.64 | 2.64 | -1.68% | 953,112 |
Aug 9, 2024 | 2.76 | 2.79 | 2.59 | 2.68 | 2.68 | -3.25% | 1,627,816 |
Aug 8, 2024 | 2.68 | 2.90 | 2.66 | 2.77 | 2.77 | 5.32% | 1,417,216 |
Aug 7, 2024 | 2.75 | 2.75 | 2.56 | 2.63 | 2.63 | -7.72% | 3,002,239 |
Aug 6, 2024 | 2.85 | 2.89 | 2.73 | 2.85 | 2.85 | 3.26% | 1,454,232 |
Aug 5, 2024 | 2.69 | 2.81 | 2.65 | 2.76 | 2.76 | -5.48% | 2,188,318 |
Aug 2, 2024 | 2.87 | 3.00 | 2.86 | 2.92 | 2.92 | -4.26% | 1,359,064 |
Aug 1, 2024 | 3.32 | 3.33 | 3.01 | 3.05 | 3.05 | -6.44% | 986,217 |
Jul 31, 2024 | 3.37 | 3.44 | 3.18 | 3.26 | 3.26 | 0.93% | 2,268,278 |
Jul 30, 2024 | 3.21 | 3.28 | 3.18 | 3.23 | 3.23 | - | 553,769 |
Jul 29, 2024 | 3.24 | 3.26 | 3.13 | 3.23 | 3.23 | -0.92% | 760,094 |
Jul 26, 2024 | 3.21 | 3.28 | 3.15 | 3.26 | 3.26 | 5.16% | 693,616 |
Jul 25, 2024 | 3.01 | 3.20 | 2.96 | 3.10 | 3.10 | 2.99% | 1,483,820 |
Jul 24, 2024 | 3.09 | 3.15 | 2.99 | 3.01 | 3.01 | -2.90% | 1,072,930 |
Jul 23, 2024 | 3.00 | 3.13 | 2.98 | 3.10 | 3.10 | 2.99% | 1,107,605 |
Jul 22, 2024 | 3.00 | 3.02 | 2.93 | 3.01 | 3.01 | 1.35% | 885,308 |
Jul 19, 2024 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | -2.94% | 995,869 |
Jul 18, 2024 | 3.39 | 3.40 | 3.04 | 3.06 | 3.06 | -9.20% | 1,336,148 |
Jul 17, 2024 | 3.40 | 3.60 | 3.36 | 3.37 | 3.37 | -3.44% | 1,209,482 |
Jul 16, 2024 | 3.24 | 3.49 | 3.21 | 3.49 | 3.49 | 9.06% | 1,716,110 |
Jul 15, 2024 | 3.18 | 3.25 | 3.06 | 3.20 | 3.20 | 2.56% | 871,072 |
Jul 12, 2024 | 3.16 | 3.25 | 3.07 | 3.12 | 3.12 | -0.32% | 1,720,196 |
Jul 11, 2024 | 2.91 | 3.14 | 2.88 | 3.13 | 3.13 | 11.79% | 2,028,565 |
Jul 10, 2024 | 2.90 | 2.96 | 2.73 | 2.80 | 2.80 | -0.71% | 1,557,085 |
Jul 9, 2024 | 2.80 | 2.87 | 2.65 | 2.82 | 2.82 | 2.55% | 4,648,962 |
Jul 8, 2024 | 2.70 | 2.78 | 2.69 | 2.75 | 2.75 | 2.23% | 1,552,685 |
Jul 5, 2024 | 2.72 | 2.74 | 2.66 | 2.69 | 2.69 | -0.74% | 1,455,271 |
Jul 3, 2024 | 2.80 | 2.83 | 2.69 | 2.71 | 2.71 | -2.17% | 1,116,716 |
Jul 2, 2024 | 2.80 | 2.80 | 2.70 | 2.77 | 2.77 | -0.36% | 2,136,843 |