Skip to main content

Abcellera Biologics Inc (NQ: ABCL )

3.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.820 3.830 3.630 3.640 1,041,106 -0.14(-3.70%)
May 16, 2024 3.730 3.850 3.665 3.780 1,348,139 +0.08(+2.16%)
May 15, 2024 3.900 3.915 3.690 3.700 1,027,346 -0.12(-3.14%)
May 14, 2024 3.920 4.015 3.820 3.820 1,266,863 -0.03(-0.78%)
May 13, 2024 3.880 3.980 3.840 3.850 1,316,532 +0.02(+0.52%)
May 10, 2024 3.920 3.970 3.810 3.830 1,193,867 -0.12(-3.04%)
May 09, 2024 3.860 4.015 3.850 3.950 1,020,632 +0.11(+2.86%)
May 08, 2024 4.040 4.199 3.780 3.840 1,333,501 -0.20(-4.95%)
May 07, 2024 4.120 4.280 3.990 4.040 2,175,538 -0.07(-1.70%)
May 06, 2024 4.140 4.175 4.030 4.110 1,823,718 +0.08(+1.99%)
May 03, 2024 3.920 4.200 3.920 4.030 2,202,875 +0.18(+4.68%)
May 02, 2024 3.890 3.890 3.680 3.850 1,237,624 +0.07(+1.85%)
May 01, 2024 3.770 3.960 3.655 3.780 2,008,710 +0.00(+0.00%)
Apr 30, 2024 3.820 4.000 3.725 3.780 935,475 -0.06(-1.56%)
Apr 29, 2024 3.780 3.860 3.762 3.840 1,425,189 +0.08(+2.13%)
Apr 26, 2024 3.690 3.800 3.640 3.760 1,369,561 +0.13(+3.58%)
Apr 25, 2024 3.860 3.880 3.620 3.630 1,828,818 -0.27(-6.92%)
Apr 24, 2024 4.010 4.250 3.890 3.900 1,599,076 -0.07(-1.76%)
Apr 23, 2024 4.000 4.310 3.965 3.970 1,595,013 -0.04(-1.00%)
Apr 22, 2024 3.890 4.010 3.830 4.010 1,076,192 +0.14(+3.62%)
Apr 19, 2024 3.850 3.960 3.790 3.870 978,622 -0.04(-1.02%)
Apr 18, 2024 3.950 3.970 3.840 3.910 765,547 -0.01(-0.26%)
Apr 17, 2024 4.060 4.150 3.920 3.920 1,069,422 -0.13(-3.21%)
Apr 16, 2024 4.130 4.150 4.030 4.050 1,272,024 -0.13(-3.11%)
Apr 15, 2024 4.340 4.340 4.150 4.180 1,358,997 -0.16(-3.69%)
Apr 12, 2024 4.350 4.420 4.250 4.340 1,011,252 -0.04(-0.91%)
Apr 11, 2024 4.500 4.560 4.330 4.380 1,050,804 -0.08(-1.79%)
Apr 10, 2024 4.530 4.650 4.380 4.460 1,033,777 -0.27(-5.71%)
Apr 09, 2024 4.510 4.750 4.470 4.730 1,296,921 +0.24(+5.35%)
Apr 08, 2024 4.380 4.535 4.350 4.490 857,034 +0.15(+3.46%)
Apr 05, 2024 4.360 4.450 4.260 4.340 769,782 -0.06(-1.36%)
Apr 04, 2024 4.410 4.570 4.380 4.400 815,830 +0.02(+0.46%)
Apr 03, 2024 4.300 4.435 4.248 4.380 537,843 +0.06(+1.39%)
Apr 02, 2024 4.440 4.440 4.270 4.320 1,338,925 -0.12(-2.70%)
Apr 01, 2024 4.540 4.540 4.310 4.440 1,247,977 -0.09(-1.99%)
Mar 28, 2024 4.510 4.645 4.485 4.530 929,055 +0.04(+0.89%)
Mar 27, 2024 4.310 4.510 4.270 4.490 1,337,660 +0.20(+4.66%)
Mar 26, 2024 4.640 4.690 4.270 4.290 1,669,702 -0.29(-6.33%)
Mar 25, 2024 4.590 4.700 4.550 4.580 708,083 -0.01(-0.22%)
Mar 22, 2024 4.700 4.700 4.560 4.590 616,333 -0.12(-2.55%)
Mar 21, 2024 4.800 4.830 4.670 4.710 832,091 -0.02(-0.42%)
Mar 20, 2024 4.610 4.745 4.510 4.730 664,376 +0.13(+2.83%)
Mar 19, 2024 4.560 4.635 4.410 4.600 692,586 +0.01(+0.22%)
Mar 18, 2024 4.780 4.785 4.530 4.590 1,094,663 -0.12(-2.55%)
Mar 15, 2024 4.690 4.780 4.660 4.710 1,005,977 +0.01(+0.21%)
Mar 14, 2024 4.930 4.930 4.670 4.700 1,529,545 -0.21(-4.28%)
Mar 13, 2024 4.880 4.960 4.820 4.910 1,022,476 +0.03(+0.61%)
Mar 12, 2024 4.970 4.980 4.800 4.880 1,561,198 -0.08(-1.61%)
Mar 11, 2024 4.900 5.040 4.825 4.960 1,967,437 +0.19(+3.98%)
Mar 08, 2024 4.980 5.125 4.760 4.770 1,058,807 -0.14(-2.85%)
Mar 07, 2024 4.910 5.000 4.860 4.910 1,117,005 +0.04(+0.82%)
Mar 06, 2024 4.860 4.960 4.845 4.870 1,458,987 +0.06(+1.25%)
Mar 05, 2024 4.930 4.940 4.805 4.810 1,927,672 -0.19(-3.80%)
Mar 04, 2024 5.030 5.100 4.790 5.000 2,140,542 -0.05(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.