AbCellera Biologics Inc. (ABCL)

NASDAQ: ABCL · Real-Time Price · USD

12.61

-0.03 (-0.24%)

At close: Oct 13, 2026, 4:00 PM EDT

12.60

-0.01 (-0.08%)

After-hours: Oct 13, 2026, 7:57 PM EDT

AbCellera Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	12.53	12.72	12.20	12.61	12.61	-0.20%	3,254,184
Oct 12, 2026	12.71	13.06	12.43	12.64	12.64	0.72%	5,753,356
Oct 9, 2026	12.03	12.79	11.93	12.55	12.55	4.37%	4,691,464
Oct 8, 2026	12.54	12.63	11.89	12.02	12.02	-6.31%	8,522,962
Oct 7, 2026	12.85	13.45	12.56	12.83	12.83	-2.43%	5,004,911
Oct 6, 2026	14.00	14.53	12.93	13.15	13.15	-4.57%	9,789,853
Oct 5, 2026	13.72	13.88	13.21	13.78	13.78	0.29%	4,075,087
Oct 2, 2026	14.10	14.30	13.66	13.74	13.74	-1.22%	3,714,394
Oct 1, 2026	14.59	14.65	13.79	13.91	13.91	-4.66%	7,788,587
Sep 30, 2026	14.78	15.02	14.56	14.59	14.59	-1.55%	4,863,812
Sep 29, 2026	14.23	15.00	14.10	14.82	14.82	6.47%	9,110,372
Sep 28, 2026	12.44	14.23	12.38	13.92	13.92	9.61%	7,832,046
Sep 25, 2026	12.74	12.93	12.29	12.70	12.70	0.40%	3,383,870
Sep 24, 2026	12.02	12.68	11.78	12.65	12.65	2.76%	4,990,522
Sep 23, 2026	12.54	12.65	12.10	12.31	12.31	-2.69%	3,854,932
Sep 22, 2026	12.56	12.97	12.49	12.65	12.65	-0.08%	4,285,265
Sep 21, 2026	12.88	12.90	12.43	12.66	12.66	0.24%	4,426,943
Sep 18, 2026	12.73	12.96	12.37	12.63	12.63	-0.79%	5,438,252
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