AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
12.65
-0.01 (-0.08%)
At close: Sep 22, 2026, 4:00 PM EDT
12.51
-0.14 (-1.11%)
Pre-market: Sep 23, 2026, 8:01 AM EDT
AbCellera Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.56 | 12.97 | 12.49 | 12.65 | 12.65 | -0.08% | 4,271,594 |
| Sep 21, 2026 | 12.88 | 12.90 | 12.43 | 12.66 | 12.66 | 0.24% | 4,411,218 |
| Sep 18, 2026 | 12.73 | 12.96 | 12.37 | 12.63 | 12.63 | -0.79% | 5,434,153 |
| Sep 17, 2026 | 12.15 | 13.18 | 11.99 | 12.73 | 12.73 | 9.08% | 8,045,088 |
| Sep 16, 2026 | 11.44 | 11.73 | 11.18 | 11.67 | 11.67 | 2.28% | 4,544,984 |
| Sep 15, 2026 | 11.17 | 11.69 | 10.90 | 11.41 | 11.41 | 2.15% | 3,728,559 |
| Sep 14, 2026 | 10.66 | 11.31 | 10.66 | 11.17 | 11.17 | 2.57% | 4,448,175 |
| Sep 11, 2026 | 10.55 | 10.96 | 10.32 | 10.89 | 10.89 | 4.11% | 4,378,323 |
| Sep 10, 2026 | 10.79 | 11.07 | 10.42 | 10.46 | 10.46 | -5.34% | 4,944,599 |
| Sep 9, 2026 | 11.37 | 11.45 | 11.01 | 11.05 | 11.05 | -3.41% | 2,411,653 |
| Sep 8, 2026 | 11.29 | 11.64 | 11.10 | 11.44 | 11.44 | 0.09% | 2,559,062 |
| Sep 4, 2026 | 11.50 | 11.59 | 11.33 | 11.43 | 11.43 | -1.21% | 2,019,253 |
| Sep 3, 2026 | 11.58 | 11.82 | 11.26 | 11.57 | 11.57 | 1.85% | 3,291,671 |
| Sep 2, 2026 | 11.39 | 11.57 | 10.80 | 11.36 | 11.36 | 0.71% | 3,726,310 |
| Sep 1, 2026 | 11.24 | 11.52 | 11.05 | 11.28 | 11.28 | -1.74% | 4,251,145 |
| Aug 31, 2026 | 11.10 | 11.58 | 10.83 | 11.48 | 11.48 | 1.15% | 4,955,848 |
| Aug 28, 2026 | 12.31 | 12.35 | 11.26 | 11.35 | 11.35 | -8.47% | 5,861,231 |
| Aug 27, 2026 | 12.25 | 12.58 | 12.09 | 12.40 | 12.40 | 1.31% | 4,271,549 |
| Aug 26, 2026 | 12.22 | 12.36 | 12.05 | 12.24 | 12.24 | -2.08% | 5,035,544 |
| Aug 25, 2026 | 11.00 | 12.50 | 10.99 | 12.50 | 12.50 | 17.81% | 10,699,282 |
| Aug 24, 2026 | 10.97 | 11.01 | 10.44 | 10.61 | 10.61 | -6.27% | 6,591,419 |
| Aug 21, 2026 | 11.57 | 11.80 | 11.14 | 11.32 | 11.32 | -2.16% | 4,553,044 |
| Aug 20, 2026 | 11.82 | 12.08 | 11.40 | 11.57 | 11.57 | -3.66% | 6,181,576 |
| Aug 19, 2026 | 11.50 | 12.15 | 11.47 | 12.01 | 12.01 | 8.00% | 10,808,540 |
| Aug 18, 2026 | 10.80 | 11.52 | 10.70 | 11.12 | 11.12 | -0.71% | 8,201,820 |
| Aug 17, 2026 | 11.30 | 11.65 | 10.60 | 11.20 | 11.20 | -1.58% | 7,849,060 |
| Aug 14, 2026 | 10.84 | 11.50 | 10.47 | 11.38 | 11.38 | 3.74% | 12,375,084 |
| Aug 13, 2026 | 10.32 | 11.07 | 10.22 | 10.97 | 10.97 | 5.94% | 20,132,020 |
| Aug 12, 2026 | 9.22 | 10.38 | 9.00 | 10.36 | 10.36 | 6.10% | 14,854,539 |
| Aug 11, 2026 | 9.42 | 10.29 | 9.02 | 9.76 | 9.76 | 4.50% | 18,371,187 |
| Aug 10, 2026 | 8.76 | 10.01 | 8.40 | 9.34 | 9.34 | 34.78% | 46,039,057 |
| Aug 7, 2026 | 6.65 | 6.99 | 6.35 | 6.93 | 6.93 | 6.13% | 6,823,454 |
| Aug 6, 2026 | 5.79 | 6.57 | 5.62 | 6.53 | 6.53 | 10.30% | 8,412,136 |
| Aug 5, 2026 | 6.05 | 6.21 | 5.84 | 5.92 | 5.92 | -2.79% | 4,625,461 |
| Aug 4, 2026 | 5.97 | 6.14 | 5.87 | 6.09 | 6.09 | 4.46% | 3,968,395 |
| Aug 3, 2026 | 5.71 | 6.05 | 5.57 | 5.83 | 5.83 | 2.10% | 3,405,575 |
| Jul 31, 2026 | 5.70 | 5.87 | 5.51 | 5.71 | 5.71 | 0.35% | 5,011,667 |
| Jul 30, 2026 | 5.53 | 5.72 | 5.35 | 5.69 | 5.69 | 5.57% | 4,340,217 |
| Jul 29, 2026 | 5.34 | 5.58 | 5.23 | 5.39 | 5.39 | 1.89% | 6,056,564 |
| Jul 28, 2026 | 5.20 | 5.39 | 4.98 | 5.29 | 5.29 | 0.76% | 6,082,224 |
| Jul 27, 2026 | 5.41 | 5.50 | 5.24 | 5.25 | 5.25 | -1.13% | 4,230,205 |
| Jul 24, 2026 | 5.67 | 5.74 | 5.29 | 5.31 | 5.31 | -6.35% | 6,271,189 |
| Jul 23, 2026 | 5.69 | 5.87 | 5.60 | 5.67 | 5.67 | -1.05% | 2,892,320 |
| Jul 22, 2026 | 5.92 | 6.06 | 5.71 | 5.73 | 5.73 | -4.02% | 2,559,199 |
| Jul 21, 2026 | 5.82 | 6.05 | 5.54 | 5.97 | 5.97 | 2.93% | 5,132,274 |
| Jul 20, 2026 | 6.34 | 6.47 | 5.79 | 5.80 | 5.80 | -10.29% | 6,370,764 |
| Jul 17, 2026 | 6.04 | 6.55 | 5.95 | 6.47 | 6.47 | 4.95% | 4,229,380 |
| Jul 16, 2026 | 6.65 | 6.66 | 6.05 | 6.16 | 6.16 | -8.61% | 7,547,837 |
| Jul 15, 2026 | 6.86 | 6.93 | 6.62 | 6.74 | 6.74 | - | 3,752,390 |
| Jul 14, 2026 | 6.69 | 6.88 | 6.45 | 6.74 | 6.74 | 3.37% | 4,262,296 |