AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
5.47
-0.20 (-3.53%)
Jul 24, 2026, 12:18 PM EDT - Market open
AbCellera Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.67 | 5.74 | 5.37 | 5.40 | - | -4.76% | 1,318,518 |
| Jul 23, 2026 | 5.69 | 5.87 | 5.60 | 5.67 | 5.67 | -1.05% | 2,856,794 |
| Jul 22, 2026 | 5.92 | 6.06 | 5.71 | 5.73 | 5.73 | -4.02% | 2,512,747 |
| Jul 21, 2026 | 5.82 | 6.05 | 5.54 | 5.97 | 5.97 | 2.93% | 5,066,443 |
| Jul 20, 2026 | 6.34 | 6.47 | 5.79 | 5.80 | 5.80 | -10.29% | 6,318,314 |
| Jul 17, 2026 | 6.04 | 6.55 | 5.95 | 6.47 | 6.47 | 4.95% | 4,192,779 |
| Jul 16, 2026 | 6.65 | 6.66 | 6.05 | 6.16 | 6.16 | -8.61% | 7,399,762 |
| Jul 15, 2026 | 6.86 | 6.93 | 6.62 | 6.74 | 6.74 | - | 3,720,405 |
| Jul 14, 2026 | 6.69 | 6.88 | 6.45 | 6.74 | 6.74 | 3.37% | 4,219,203 |
| Jul 13, 2026 | 6.71 | 6.77 | 6.40 | 6.52 | 6.52 | -4.12% | 3,998,375 |
| Jul 10, 2026 | 7.29 | 7.29 | 6.60 | 6.80 | 6.80 | -6.72% | 5,362,487 |
| Jul 9, 2026 | 7.01 | 7.51 | 6.82 | 7.29 | 7.29 | 2.68% | 5,391,682 |
| Jul 8, 2026 | 7.39 | 7.70 | 7.04 | 7.10 | 7.10 | -7.67% | 9,370,344 |
| Jul 7, 2026 | 8.33 | 8.44 | 7.46 | 7.69 | 7.69 | -2.29% | 8,024,321 |
| 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 |
| Jun 23, 2026 | 5.48 | 5.92 | 5.47 | 5.63 | 5.63 | -1.92% | 5,520,014 |
| Jun 22, 2026 | 5.58 | 5.87 | 5.58 | 5.74 | 5.74 | 3.80% | 5,500,913 |
| Jun 18, 2026 | 5.61 | 5.74 | 5.33 | 5.53 | 5.53 | 1.65% | 6,803,880 |
| Jun 17, 2026 | 5.21 | 5.76 | 5.17 | 5.44 | 5.44 | 6.88% | 5,645,750 |
| Jun 16, 2026 | 5.23 | 5.29 | 5.01 | 5.09 | 5.09 | -3.23% | 3,648,492 |
| Jun 15, 2026 | 5.49 | 5.55 | 5.17 | 5.26 | 5.26 | 0.38% | 3,696,533 |
| Jun 12, 2026 | 5.30 | 5.41 | 5.13 | 5.24 | 5.24 | -0.57% | 2,959,095 |
| Jun 11, 2026 | 5.22 | 5.32 | 5.03 | 5.27 | 5.27 | 3.54% | 4,170,894 |
| Jun 10, 2026 | 5.21 | 5.47 | 5.08 | 5.09 | 5.09 | -3.96% | 3,750,820 |
| Jun 9, 2026 | 5.59 | 5.65 | 5.02 | 5.30 | 5.30 | -2.21% | 5,672,301 |
| Jun 8, 2026 | 5.86 | 5.94 | 5.35 | 5.42 | 5.42 | -3.56% | 4,784,974 |
| Jun 5, 2026 | 6.20 | 6.33 | 5.50 | 5.62 | 5.62 | -11.77% | 8,927,909 |
| Jun 4, 2026 | 5.56 | 6.70 | 5.51 | 6.37 | 6.37 | 11.36% | 11,445,943 |
| Jun 3, 2026 | 6.01 | 6.01 | 5.61 | 5.72 | 5.72 | -6.69% | 7,077,577 |
| Jun 2, 2026 | 6.31 | 6.44 | 6.08 | 6.13 | 6.13 | -5.11% | 8,065,308 |
| Jun 1, 2026 | 6.11 | 6.79 | 6.08 | 6.46 | 6.46 | 4.70% | 9,678,368 |
| May 29, 2026 | 5.67 | 6.24 | 5.53 | 6.17 | 6.17 | 7.68% | 9,333,363 |
| May 28, 2026 | 5.39 | 5.93 | 5.37 | 5.73 | 5.73 | 5.33% | 7,675,426 |
| May 27, 2026 | 5.33 | 5.54 | 5.16 | 5.44 | 5.44 | 2.84% | 6,471,804 |
| May 26, 2026 | 5.30 | 5.43 | 5.10 | 5.29 | 5.29 | 1.73% | 8,717,599 |
| May 22, 2026 | 5.14 | 5.43 | 5.04 | 5.20 | 5.20 | 1.17% | 6,466,569 |
| May 21, 2026 | 4.52 | 5.43 | 4.45 | 5.14 | 5.14 | 12.47% | 13,962,671 |
| May 20, 2026 | 4.10 | 4.61 | 4.05 | 4.57 | 4.57 | 12.84% | 8,513,065 |
| May 19, 2026 | 4.12 | 4.12 | 3.94 | 4.05 | 4.05 | -2.64% | 4,600,609 |
| May 18, 2026 | 4.20 | 4.26 | 3.94 | 4.16 | 4.16 | 1.71% | 11,104,989 |
| May 15, 2026 | 4.26 | 4.28 | 4.00 | 4.09 | 4.09 | -7.05% | 8,869,939 |
| May 14, 2026 | 4.77 | 4.82 | 4.36 | 4.40 | 4.40 | -7.76% | 7,372,192 |
| May 13, 2026 | 4.92 | 5.07 | 4.68 | 4.77 | 4.77 | -3.64% | 5,954,518 |