Skip to main content
AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
3.030
-0.110 (-3.50%)
At close: Feb 21, 2025, 4:00 PM
3.070
+0.040 (1.32%)
After-hours: Feb 21, 2025, 7:56 PM EST

AbCellera Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.233.233.033.033.03-3.50%2,369,318
Feb 20, 20253.493.503.123.143.14-9.51%3,443,238
Feb 19, 20253.403.553.293.473.471.17%5,554,787
Feb 18, 20253.423.603.393.433.434.89%8,005,633
Feb 14, 20253.173.283.123.273.274.14%5,965,366
Feb 13, 20253.123.153.023.143.141.29%4,237,988
Feb 12, 20252.903.112.883.103.105.08%3,017,070
Feb 11, 20253.023.022.902.952.95-2.32%3,162,703
Feb 10, 20253.113.122.973.023.02-2.58%3,326,517
Feb 7, 20253.273.323.053.103.10-5.78%3,504,006
Feb 6, 20253.413.423.263.293.29-2.66%2,574,783
Feb 5, 20253.233.403.183.383.385.30%4,386,246
Feb 4, 20253.083.243.073.213.214.22%2,274,008
Feb 3, 20253.013.112.963.083.08-2.84%4,505,673
Jan 31, 20253.263.323.133.173.17-1.86%3,081,877
Jan 30, 20253.253.313.193.233.230.94%2,193,494
Jan 29, 20253.333.363.153.203.20-3.03%4,077,116
Jan 28, 20253.353.383.173.303.30-1.79%3,033,434
Jan 27, 20253.383.463.273.363.36-3.45%4,051,043
Jan 24, 20253.563.613.443.483.48-1.14%4,489,688
Jan 23, 20253.493.563.343.523.52-0.28%3,918,301
Jan 22, 20253.103.683.063.533.5315.36%11,032,556
Jan 21, 20253.003.142.963.063.063.03%3,697,087
Jan 17, 20252.953.002.922.972.971.02%1,566,453
Jan 16, 20252.973.002.812.942.94-0.68%2,994,263
Jan 15, 20252.853.092.852.962.966.86%4,444,804
Jan 14, 20253.043.072.762.772.77-7.67%5,688,452
Jan 13, 20252.983.012.813.003.002.74%4,142,688
Jan 10, 20252.982.992.872.922.92-3.63%3,363,170
Jan 8, 20253.263.272.963.033.03-7.62%3,607,921
Jan 7, 20253.413.473.263.283.28-0.91%4,019,485
Jan 6, 20253.203.433.143.313.315.75%4,585,225
Jan 3, 20253.053.173.033.133.133.30%2,582,685
Jan 2, 20252.963.152.933.033.033.41%2,639,326
Dec 31, 20242.812.952.812.932.933.90%1,862,585
Dec 30, 20242.952.962.792.822.82-5.69%3,283,375
Dec 27, 20243.013.062.872.992.99-1.32%3,384,100
Dec 26, 20242.903.072.893.033.032.71%2,988,549
Dec 24, 20242.932.962.852.952.951.03%1,649,055
Dec 23, 20242.822.952.822.922.922.46%2,085,481
Dec 20, 20242.702.882.682.852.855.17%2,082,873
Dec 19, 20242.712.752.622.712.710.74%2,359,432
Dec 18, 20242.842.842.662.692.69-3.58%4,488,942
Dec 17, 20242.902.932.772.792.79-2.45%2,140,140
Dec 16, 20242.833.002.792.862.861.78%2,927,091
Dec 13, 20243.033.052.762.812.81-4.75%3,228,688
Dec 12, 20242.882.962.792.952.951.37%3,719,165
Dec 11, 20243.053.052.862.912.91-3.64%2,215,841
Dec 10, 20242.983.062.903.023.022.37%2,307,981
Dec 9, 20243.033.092.952.952.95-1.67%2,723,813
Dec 6, 20242.903.052.853.003.005.26%2,372,866
Dec 5, 20242.852.912.782.852.85-1.72%2,484,219
Dec 4, 20242.932.962.862.902.90-0.34%1,677,308
Dec 3, 20243.033.052.892.912.91-3.96%1,895,959
Dec 2, 20243.013.092.933.033.030.66%2,849,668
Nov 29, 20243.013.052.953.013.010.33%2,442,038
Nov 27, 20242.883.072.873.003.006.01%4,282,458
Nov 26, 20242.902.942.802.832.83-4.07%1,757,704
Nov 25, 20242.803.022.802.952.956.88%2,518,581
Nov 22, 20242.742.832.712.762.761.47%1,806,910
Nov 21, 20242.662.772.612.722.721.87%1,428,359
Nov 20, 20242.692.722.622.672.67-1.48%1,719,665
Nov 19, 20242.632.722.612.712.712.26%1,818,651
Nov 18, 20242.662.712.592.652.65-2,501,826
Nov 15, 20242.752.762.572.652.65-3.99%3,271,632
Nov 14, 20242.962.972.762.762.76-5.48%2,755,713
Nov 13, 20243.003.092.902.922.92-1.35%2,667,302
Nov 12, 20243.093.092.932.962.96-6.03%3,999,678
Nov 11, 20242.723.182.723.153.1516.67%7,642,866
Nov 8, 20242.712.752.622.702.70-0.74%2,167,497
Nov 7, 20242.802.842.632.722.72-1.45%2,348,381
Nov 6, 20242.742.812.642.762.761.47%1,684,544
Nov 5, 20242.502.792.502.722.72-5.88%3,836,640
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