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 (%)
Nov 30, 2021	14.00	15.35	13.96	14.96	2,262,146	+0.86(+6.10%)
Nov 29, 2021	14.22	14.27	13.73	14.10	1,374,681	+0.11(+0.79%)
Nov 26, 2021	14.45	14.47	13.75	13.99	1,096,105	-0.45(-3.12%)
Nov 24, 2021	13.91	14.45	13.60	14.44	774,736	+0.48(+3.44%)
Nov 23, 2021	14.33	14.39	13.47	13.96	1,809,548	-0.46(-3.19%)
Nov 22, 2021	15.78	15.79	14.32	14.42	1,822,845	-1.38(-8.73%)
Nov 19, 2021	15.57	15.90	15.13	15.80	1,819,028	+0.49(+3.20%)
Nov 18, 2021	15.00	15.31	15.07	15.31	1,442,243	+0.49(+3.31%)
Nov 17, 2021	16.25	16.25	14.65	14.82	2,104,532	-1.54(-9.41%)
Nov 16, 2021	16.30	16.68	15.94	16.36	1,588,590	-0.03(-0.18%)
Nov 15, 2021	15.57	16.77	15.51	16.39	3,134,337	+1.37(+9.12%)
Nov 12, 2021	15.13	15.51	14.78	15.02	2,082,773	-0.03(-0.20%)
Nov 11, 2021	14.22	15.11	14.21	15.05	1,723,495	+0.05(+0.33%)
Nov 10, 2021	13.54			15.00	3,342,095	-0.33(-2.15%)
Nov 08, 2021	15.19	15.65	15.15	15.33	2,190,114	+0.24(+1.59%)
Nov 05, 2021	15.91	15.91	15.00	15.09	5,201,339	-2.28(-13.13%)
Nov 04, 2021	17.57	17.70	16.99	17.37	773,948	-0.25(-1.42%)
Nov 03, 2021	17.93	17.93	17.20	17.62	896,253	-0.11(-0.62%)
Nov 02, 2021	16.96	17.90	16.57	17.73	1,777,222	+0.70(+4.11%)

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.