AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
5.63
-0.14 (-2.43%)
At close: Oct 28, 2025, 4:00 PM EDT
5.62
-0.01 (-0.18%)
Pre-market: Oct 29, 2025, 4:44 AM EDT

AbCellera Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.765.765.565.635.63-2.43%2,761,375
Oct 27, 20255.705.805.565.775.771.94%3,915,868
Oct 24, 20255.845.975.645.665.66-0.88%4,739,419
Oct 23, 20255.495.755.455.715.714.39%3,003,524
Oct 22, 20255.515.665.335.475.47-1.97%4,648,081
Oct 21, 20255.805.855.565.585.58-4.78%4,267,326
Oct 20, 20255.766.065.755.865.864.83%3,962,064
Oct 17, 20255.725.795.415.595.59-4.28%4,584,979
Oct 16, 20256.146.235.775.845.84-4.26%5,603,268
Oct 15, 20255.676.235.636.106.108.54%6,124,853
Oct 14, 20255.525.805.355.625.62-0.88%4,691,553
Oct 13, 20255.655.765.585.675.672.53%4,343,238
Oct 10, 20255.915.945.465.535.53-6.43%7,469,467
Oct 9, 20256.206.205.815.915.91-4.21%5,587,622
Oct 8, 20255.816.525.736.176.176.93%10,225,511
Oct 7, 20255.885.885.575.775.77-1.70%5,768,386
Oct 6, 20255.996.025.805.875.87-0.51%6,628,128
Oct 3, 20256.256.415.875.905.90-1.34%9,112,336
Oct 2, 20256.066.215.905.985.980.34%9,793,123
Oct 1, 20255.075.975.075.965.9618.49%13,906,888
Sep 30, 20254.895.054.815.035.033.29%4,540,191
Sep 29, 20254.804.874.594.874.872.74%3,694,769
Sep 26, 20254.654.754.514.744.741.94%3,832,421
Sep 25, 20254.604.724.514.654.65-2.52%3,448,085
Sep 24, 20254.955.114.704.774.77-2.65%6,587,090
Sep 23, 20255.035.044.844.904.901.45%10,177,996
Sep 22, 20254.514.954.474.834.837.10%5,749,503
Sep 19, 20254.684.754.494.514.51-4.45%5,965,311
Sep 18, 20254.604.794.604.724.723.28%3,764,780
Sep 17, 20254.784.804.494.574.57-4.19%4,753,356
Sep 16, 20254.364.854.354.774.779.66%5,206,710
Sep 15, 20254.514.584.324.354.35-2.68%3,133,888
Sep 12, 20254.614.704.454.474.47-3.04%3,027,116
Sep 11, 20254.324.694.284.614.617.71%4,576,110
Sep 10, 20254.264.514.184.284.280.94%3,602,810
Sep 9, 20254.184.244.094.244.241.68%3,130,867
Sep 8, 20254.224.254.094.174.17-1.18%2,824,672
Sep 5, 20254.244.284.094.224.221.44%4,173,513
Sep 4, 20253.994.183.834.164.164.26%7,205,256
Sep 3, 20254.094.233.963.993.99-1.48%4,231,933
Sep 2, 20254.114.304.034.054.05-3.11%3,632,383
Aug 29, 20254.304.404.154.184.18-2.79%3,621,957
Aug 28, 20254.434.454.294.304.30-1.15%2,468,753
Aug 27, 20254.394.524.324.354.35-0.46%2,171,974
Aug 26, 20254.244.554.244.374.373.31%3,281,044
Aug 25, 20254.364.404.204.234.23-3.64%2,603,917
Aug 22, 20254.284.534.224.394.392.09%4,135,810
Aug 21, 20254.134.404.134.304.303.12%4,111,858
Aug 20, 20254.204.244.014.174.17-2.80%5,936,634
Aug 19, 20254.714.714.254.294.29-8.14%5,208,631