AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
11.36
+0.08 (0.71%)
At close: Sep 2, 2026, 4:00 PM EDT
11.32
-0.04 (-0.35%)
After-hours: Sep 2, 2026, 7:55 PM EDT
AbCellera Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.39 | 11.57 | 10.80 | 11.36 | 11.36 | 0.71% | 3,714,086 |
| Sep 1, 2026 | 11.24 | 11.52 | 11.05 | 11.28 | 11.28 | -1.74% | 4,243,549 |
| Aug 31, 2026 | 11.10 | 11.58 | 10.83 | 11.48 | 11.48 | 1.15% | 4,923,419 |
| 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 |
| Jul 13, 2026 | 6.71 | 6.77 | 6.40 | 6.52 | 6.52 | -4.12% | 4,059,690 |
| Jul 10, 2026 | 7.29 | 7.29 | 6.60 | 6.80 | 6.80 | -6.72% | 7,281,658 |
| Jul 9, 2026 | 7.01 | 7.51 | 6.82 | 7.29 | 7.29 | 2.68% | 5,915,679 |
| Jul 8, 2026 | 7.39 | 7.70 | 7.04 | 7.10 | 7.10 | -7.67% | 9,395,282 |
| Jul 7, 2026 | 8.33 | 8.44 | 7.46 | 7.69 | 7.69 | -2.29% | 8,059,924 |
| Jul 6, 2026 | 8.05 | 8.15 | 7.45 | 7.87 | 7.87 | -2.96% | 6,311,093 |
| Jul 2, 2026 | 7.66 | 8.32 | 7.56 | 8.11 | 8.11 | 6.71% | 8,464,236 |
| Jul 1, 2026 | 7.69 | 7.86 | 7.27 | 7.60 | 7.60 | -3.18% | 7,995,784 |
| Jun 30, 2026 | 7.91 | 8.27 | 7.67 | 7.85 | 7.85 | -3.33% | 7,787,084 |
| Jun 29, 2026 | 7.56 | 8.42 | 7.39 | 8.12 | 8.12 | 10.03% | 16,241,861 |
| Jun 26, 2026 | 6.49 | 7.40 | 6.47 | 7.38 | 7.38 | 10.81% | 15,607,752 |
| Jun 25, 2026 | 6.11 | 6.86 | 6.09 | 6.66 | 6.66 | 10.45% | 11,981,790 |
| Jun 24, 2026 | 5.66 | 6.33 | 5.59 | 6.03 | 6.03 | 7.10% | 13,405,214 |