AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
4.090
+0.100 (2.51%)
Sep 4, 2025, 3:23 PM - Market open
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.99 | 4.09 | 3.83 | 4.07 | - | 2.01% | 5,298,582 |
| Sep 3, 2025 | 4.09 | 4.23 | 3.96 | 3.99 | 3.99 | -1.48% | 4,231,933 |
| Sep 2, 2025 | 4.11 | 4.30 | 4.03 | 4.05 | 4.05 | -3.11% | 3,632,383 |
| Aug 29, 2025 | 4.30 | 4.40 | 4.15 | 4.18 | 4.18 | -2.79% | 3,621,957 |
| Aug 28, 2025 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -1.15% | 2,468,753 |
| Aug 27, 2025 | 4.39 | 4.52 | 4.32 | 4.35 | 4.35 | -0.46% | 2,171,974 |
| Aug 26, 2025 | 4.24 | 4.55 | 4.24 | 4.37 | 4.37 | 3.31% | 3,281,044 |
| Aug 25, 2025 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | -3.64% | 2,603,917 |
| Aug 22, 2025 | 4.28 | 4.53 | 4.22 | 4.39 | 4.39 | 2.09% | 4,135,810 |
| Aug 21, 2025 | 4.13 | 4.40 | 4.13 | 4.30 | 4.30 | 3.12% | 4,111,858 |
| Aug 20, 2025 | 4.20 | 4.24 | 4.01 | 4.17 | 4.17 | -2.80% | 5,936,634 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.25 | 4.29 | 4.29 | -8.14% | 5,208,631 |
| Aug 18, 2025 | 4.70 | 4.81 | 4.48 | 4.67 | 4.67 | 1.74% | 3,713,391 |
| Aug 15, 2025 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | 2.00% | 4,429,997 |
| Aug 14, 2025 | 4.42 | 4.75 | 4.36 | 4.50 | 4.50 | -1.75% | 6,437,743 |
| Aug 13, 2025 | 4.29 | 4.77 | 4.27 | 4.58 | 4.58 | 7.26% | 5,648,721 |
| Aug 12, 2025 | 4.49 | 4.55 | 4.26 | 4.27 | 4.27 | -5.11% | 5,044,706 |
| Aug 11, 2025 | 4.34 | 4.63 | 4.24 | 4.50 | 4.50 | 5.88% | 7,741,900 |
| Aug 8, 2025 | 4.82 | 5.01 | 3.93 | 4.25 | 4.25 | 0.24% | 13,286,618 |
| Aug 7, 2025 | 4.13 | 4.26 | 4.03 | 4.24 | 4.24 | 2.91% | 8,570,893 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.09 | 4.12 | 4.12 | -5.50% | 4,531,732 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.24 | 4.36 | 4.36 | 0.46% | 2,780,344 |
| Aug 4, 2025 | 4.28 | 4.38 | 4.13 | 4.34 | 4.34 | 2.36% | 3,616,724 |
| Aug 1, 2025 | 4.23 | 4.45 | 4.19 | 4.24 | 4.24 | -5.15% | 6,655,669 |
| Jul 31, 2025 | 4.54 | 4.64 | 4.42 | 4.47 | 4.47 | -2.19% | 4,718,827 |
| Jul 30, 2025 | 4.67 | 4.82 | 4.55 | 4.57 | 4.57 | -2.56% | 3,826,709 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.64 | 4.69 | 4.69 | -4.67% | 6,224,090 |
| Jul 28, 2025 | 5.15 | 5.19 | 4.89 | 4.92 | 4.92 | -3.72% | 4,144,697 |
| Jul 25, 2025 | 5.01 | 5.15 | 4.67 | 5.11 | 5.11 | 1.79% | 5,190,671 |
| Jul 24, 2025 | 4.99 | 5.36 | 4.96 | 5.02 | 5.02 | 0.60% | 5,734,378 |
| Jul 23, 2025 | 5.03 | 5.10 | 4.89 | 4.99 | 4.99 | 1.42% | 4,674,798 |
| Jul 22, 2025 | 5.23 | 5.23 | 4.89 | 4.92 | 4.92 | -4.47% | 7,345,225 |
| Jul 21, 2025 | 4.87 | 5.82 | 4.80 | 5.15 | 5.15 | 14.96% | 18,401,445 |
| Jul 18, 2025 | 3.95 | 4.70 | 3.94 | 4.48 | 4.48 | 14.87% | 11,595,408 |
| Jul 17, 2025 | 4.13 | 4.13 | 3.87 | 3.90 | 3.90 | -3.94% | 5,800,856 |
| Jul 16, 2025 | 3.99 | 4.10 | 3.91 | 4.06 | 4.06 | 3.05% | 7,163,588 |
| Jul 15, 2025 | 4.41 | 4.46 | 3.89 | 3.94 | 3.94 | -7.08% | 6,802,562 |
| Jul 14, 2025 | 4.01 | 4.40 | 3.97 | 4.24 | 4.24 | 5.74% | 8,068,703 |
| Jul 11, 2025 | 4.26 | 4.27 | 4.00 | 4.01 | 4.01 | -5.65% | 5,621,146 |
| Jul 10, 2025 | 4.30 | 4.33 | 4.14 | 4.25 | 4.25 | 0.71% | 4,258,756 |
| Jul 9, 2025 | 3.97 | 4.29 | 3.90 | 4.22 | 4.22 | 8.48% | 6,999,857 |
| Jul 8, 2025 | 4.05 | 4.06 | 3.83 | 3.89 | 3.89 | -3.47% | 5,209,001 |
| Jul 7, 2025 | 3.83 | 4.12 | 3.71 | 4.03 | 4.03 | 6.05% | 7,354,064 |
| Jul 3, 2025 | 3.77 | 3.81 | 3.66 | 3.80 | 3.80 | 1.33% | 1,951,532 |
| Jul 2, 2025 | 3.46 | 3.77 | 3.37 | 3.75 | 3.75 | 7.45% | 8,663,641 |
| Jul 1, 2025 | 3.38 | 3.52 | 3.28 | 3.49 | 3.49 | 1.75% | 7,516,284 |
| Jun 30, 2025 | 3.67 | 3.76 | 3.42 | 3.43 | 3.43 | -4.99% | 8,490,373 |
| 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 |