Indicators

Abcellera Biologics Inc (NQ: ABCL )

3.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.20	55.22	50.33	52.83	1,070,400	+1.33(+2.58%)
Jan 28, 2021	46.45	52.50	46.14	51.50	998,604	+4.65(+9.93%)
Jan 27, 2021	45.84	48.92	45.10	46.85	686,657	-0.92(-1.93%)
Jan 26, 2021	49.29	49.96	46.06	47.77	499,839	-1.02(-2.09%)
Jan 25, 2021	51.20	51.24	46.43	48.79	478,159	-1.71(-3.39%)
Jan 22, 2021	50.04	51.36	49.08	50.50	694,500	-0.40(-0.79%)
Jan 21, 2021	49.00	51.49	48.07	50.90	1,002,384	+2.70(+5.60%)
Jan 20, 2021	49.53	49.74	47.50	48.20	475,162	-0.88(-1.79%)
Jan 19, 2021	44.94	49.32	44.94	49.08	1,251,616	+4.67(+10.52%)
Jan 15, 2021	45.51	46.55	44.07	44.41	1,000,800	-2.23(-4.78%)
Jan 14, 2021	44.39	47.00	41.46	46.64	964,869	+2.76(+6.29%)
Jan 13, 2021	39.90	44.99	39.72	43.88	1,913,856	+3.93(+9.84%)
Jan 12, 2021	37.00	40.35	36.77	39.95	1,447,414	+3.36(+9.18%)
Jan 11, 2021	40.36	40.50	36.27	36.59	871,553	-3.13(-7.88%)
Jan 08, 2021	39.32	42.48	38.78	39.72	1,076,700	+0.40(+1.02%)
Jan 07, 2021	40.70	40.96	38.64	39.32	992,294	-0.29(-0.73%)
Jan 06, 2021	38.75	40.05	36.82	39.61	2,752,471	+1.10(+2.86%)
Jan 05, 2021	38.81	39.50	37.70	38.51	1,726,742	-0.59(-1.51%)

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.