Skip to main content

AbCellera Biologics Inc. - Common Shares (NQ: ABCL )

2.850 +0.140 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.700 2.880 2.682 2.850 2,082,873 +0.15(+5.36%)
Dec 19, 2024 2.710 2.750 2.620 2.705 1,984,579 +0.02(+0.56%)
Dec 18, 2024 2.835 2.840 2.660 2.690 4,480,617 -0.10(-3.58%)
Dec 17, 2024 2.900 2.930 2.770 2.790 2,138,204 -0.07(-2.45%)
Dec 16, 2024 2.830 3.000 2.790 2.860 2,926,489 +0.05(+1.78%)
Dec 13, 2024 3.030 3.050 2.760 2.810 3,228,688 -0.14(-4.75%)
Dec 12, 2024 2.880 2.960 2.790 2.950 3,688,389 +0.04(+1.37%)
Dec 11, 2024 3.050 3.050 2.860 2.910 2,206,821 -0.11(-3.64%)
Dec 10, 2024 2.980 3.060 2.901 3.020 2,307,941 +0.07(+2.37%)
Dec 09, 2024 3.030 3.085 2.950 2.950 2,723,147 -0.05(-1.67%)
Dec 06, 2024 2.900 3.045 2.850 3.000 2,372,866 +0.15(+5.26%)
Dec 05, 2024 2.850 2.911 2.780 2.850 2,480,666 -0.05(-1.72%)
Dec 04, 2024 2.930 2.960 2.860 2.900 1,677,085 -0.01(-0.34%)
Dec 03, 2024 3.030 3.045 2.890 2.910 1,895,944 -0.12(-3.96%)
Dec 02, 2024 3.010 3.090 2.930 3.030 2,844,768 +0.02(+0.66%)
Nov 29, 2024 3.010 3.050 2.950 3.010 2,442,039 +0.01(+0.33%)
Nov 27, 2024 2.880 3.067 2.870 3.000 4,282,466 +0.17(+6.01%)
Nov 26, 2024 2.900 2.935 2.800 2.830 1,755,079 -0.12(-4.07%)
Nov 25, 2024 2.800 3.020 2.800 2.950 2,518,320 +0.19(+6.88%)
Nov 22, 2024 2.740 2.830 2.710 2.760 1,806,910 +0.04(+1.47%)
Nov 21, 2024 2.660 2.770 2.610 2.720 1,427,974 +0.05(+1.87%)
Nov 20, 2024 2.690 2.720 2.620 2.670 1,718,084 -0.04(-1.48%)
Nov 19, 2024 2.630 2.720 2.610 2.710 1,818,649 +0.06(+2.26%)
Nov 18, 2024 2.660 2.710 2.590 2.650 2,501,470 +0.00(+0.00%)
Nov 15, 2024 2.750 2.760 2.570 2.650 3,271,632 -0.11(-3.99%)
Nov 14, 2024 2.960 2.970 2.760 2.760 2,755,500 -0.16(-5.48%)
Nov 13, 2024 3.000 3.090 2.900 2.920 2,664,425 -0.04(-1.35%)
Nov 12, 2024 3.090 3.090 2.930 2.960 3,998,329 -0.19(-6.03%)
Nov 11, 2024 2.720 3.180 2.720 3.150 7,640,299 +0.45(+16.67%)
Nov 08, 2024 2.710 2.745 2.620 2.700 2,167,497 -0.02(-0.74%)
Nov 07, 2024 2.800 2.840 2.630 2.720 2,347,286 -0.04(-1.45%)
Nov 06, 2024 2.740 2.805 2.640 2.760 1,682,789 +0.04(+1.47%)
Nov 05, 2024 2.500 2.790 2.500 2.720 3,836,325 -0.17(-5.88%)
Nov 04, 2024 2.760 2.900 2.720 2.890 3,644,054 +0.16(+5.86%)
Nov 01, 2024 2.740 2.800 2.715 2.730 1,268,202 +0.00(+0.00%)
Oct 31, 2024 2.760 2.780 2.700 2.730 955,207 -0.05(-1.80%)
Oct 30, 2024 2.830 2.890 2.780 2.780 1,230,351 -0.05(-1.77%)
Oct 29, 2024 2.860 2.890 2.770 2.830 1,154,037 -0.06(-2.08%)
Oct 28, 2024 2.750 2.905 2.740 2.890 2,850,325 +0.17(+6.25%)
Oct 25, 2024 2.700 2.860 2.700 2.720 2,301,603 +0.02(+0.74%)
Oct 24, 2024 2.800 2.840 2.640 2.700 3,254,587 -0.08(-2.88%)
Oct 23, 2024 2.810 2.829 2.725 2.780 1,115,004 -0.06(-2.11%)
Oct 22, 2024 2.780 2.840 2.744 2.840 1,212,816 +0.07(+2.53%)
Oct 21, 2024 2.900 2.920 2.710 2.770 2,065,635 -0.10(-3.48%)
Oct 18, 2024 2.690 2.889 2.690 2.870 3,156,754 +0.19(+7.09%)
Oct 17, 2024 2.620 2.690 2.590 2.680 2,331,383 +0.06(+2.29%)
Oct 16, 2024 2.560 2.620 2.540 2.620 1,159,103 +0.06(+2.34%)
Oct 15, 2024 2.530 2.610 2.510 2.560 1,825,499 +0.04(+1.59%)
Oct 14, 2024 2.600 2.600 2.430 2.520 2,041,227 -0.07(-2.70%)
Oct 11, 2024 2.500 2.620 2.500 2.590 1,732,219 +0.09(+3.60%)
Oct 10, 2024 2.490 2.529 2.410 2.500 1,651,051 +0.01(+0.40%)
Oct 09, 2024 2.560 2.609 2.471 2.490 1,111,162 -0.08(-3.11%)
Oct 08, 2024 2.610 2.619 2.530 2.570 1,303,847 -0.06(-2.28%)
Oct 07, 2024 2.490 2.635 2.490 2.630 1,671,633 +0.13(+5.20%)
Oct 04, 2024 2.510 2.550 2.445 2.500 1,078,727 +0.02(+0.81%)
Oct 03, 2024 2.480 2.500 2.441 2.480 1,235,209 +0.00(+0.00%)
Oct 02, 2024 2.550 2.580 2.450 2.480 1,631,204 -0.09(-3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.