Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abcellera Biologics Inc (NQ: ABCL )

3.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.810 4.880 4.565 4.710 3,837,760 -0.07(-1.46%)
Nov 29, 2023 4.750 5.025 4.690 4.780 2,508,603 +0.05(+1.06%)
Nov 28, 2023 4.600 4.800 4.400 4.730 2,336,237 +0.20(+4.42%)
Nov 27, 2023 4.400 4.550 4.270 4.530 1,325,167 +0.10(+2.26%)
Nov 24, 2023 4.440 4.490 4.400 4.430 492,536 +0.00(+0.00%)
Nov 22, 2023 4.410 4.450 4.330 4.430 876,100 +0.09(+2.07%)
Nov 21, 2023 4.580 4.580 4.320 4.340 1,443,696 -0.26(-5.65%)
Nov 20, 2023 4.460 4.690 4.345 4.600 1,989,070 +0.13(+2.91%)
Nov 17, 2023 4.430 4.480 4.345 4.470 1,327,607 +0.09(+2.05%)
Nov 16, 2023 4.520 4.520 4.240 4.380 931,503 -0.15(-3.31%)
Nov 15, 2023 4.400 4.660 4.300 4.530 1,470,063 +0.20(+4.62%)
Nov 14, 2023 4.170 4.365 4.150 4.330 1,319,549 +0.35(+8.79%)
Nov 13, 2023 4.020 4.031 3.930 3.980 829,094 -0.06(-1.49%)
Nov 10, 2023 4.070 4.080 3.890 4.040 1,136,238 +0.00(+0.00%)
Nov 09, 2023 4.210 4.270 4.040 4.040 1,313,635 -0.14(-3.35%)
Nov 08, 2023 4.380 4.380 4.120 4.180 1,909,891 -0.22(-5.00%)
Nov 07, 2023 4.440 4.525 4.385 4.400 1,195,270 -0.07(-1.68%)
Nov 06, 2023 4.640 4.780 4.440 4.475 1,428,312 -0.23(-4.79%)
Nov 03, 2023 3.970 4.780 3.900 4.700 3,552,956 +0.27(+6.09%)
Nov 02, 2023 4.180 4.450 4.160 4.430 1,951,921 +0.31(+7.52%)
Nov 01, 2023 4.120 4.145 4.010 4.120 705,202 +0.01(+0.24%)
Oct 31, 2023 4.030 4.230 4.030 4.110 983,955 +0.07(+1.73%)
Oct 30, 2023 3.950 4.060 3.870 4.040 1,438,965 +0.13(+3.32%)
Oct 27, 2023 4.150 4.160 3.910 3.910 1,554,854 -0.23(-5.56%)
Oct 26, 2023 4.050 4.170 4.030 4.140 1,210,390 +0.08(+1.97%)
Oct 25, 2023 4.390 4.390 4.060 4.060 1,340,089 -0.39(-8.76%)
Oct 24, 2023 4.300 4.470 4.260 4.450 1,099,698 +0.18(+4.22%)
Oct 23, 2023 4.270 4.309 4.200 4.270 1,107,417 -0.05(-1.16%)
Oct 20, 2023 4.320 4.350 4.262 4.320 1,493,142 +0.03(+0.70%)
Oct 19, 2023 4.330 4.420 4.270 4.290 1,428,297 -0.06(-1.38%)
Oct 18, 2023 4.350 4.370 4.280 4.350 2,817,072 -0.05(-1.14%)
Oct 17, 2023 4.230 4.419 4.220 4.400 1,300,293 +0.12(+2.80%)
Oct 16, 2023 4.230 4.330 4.200 4.280 1,131,929 +0.02(+0.47%)
Oct 13, 2023 4.040 4.280 3.940 4.260 2,617,946 +0.28(+7.04%)
Oct 12, 2023 4.410 4.410 3.920 3.980 4,206,193 -0.41(-9.34%)
Oct 11, 2023 4.500 4.548 4.320 4.390 1,077,896 -0.13(-2.88%)
Oct 10, 2023 4.410 4.520 4.370 4.520 836,763 +0.12(+2.73%)
Oct 09, 2023 4.390 4.410 4.280 4.400 840,684 -0.02(-0.45%)
Oct 06, 2023 4.400 4.475 4.350 4.420 712,587 +0.00(+0.00%)
Oct 05, 2023 4.430 4.510 4.340 4.420 1,264,280 -0.01(-0.23%)
Oct 04, 2023 4.380 4.450 4.330 4.430 1,248,778 +0.05(+1.14%)
Oct 03, 2023 4.440 4.500 4.340 4.380 1,781,658 -0.08(-1.79%)
Oct 02, 2023 4.600 4.600 4.430 4.460 2,386,991 -0.14(-3.04%)
Sep 29, 2023 4.740 4.750 4.570 4.600 1,510,776 -0.06(-1.29%)
Sep 28, 2023 4.690 4.720 4.510 4.660 1,099,665 -0.05(-1.06%)
Sep 27, 2023 4.730 5.020 4.685 4.710 1,425,790 +0.01(+0.21%)
Sep 26, 2023 4.750 4.890 4.670 4.700 2,347,307 -0.07(-1.47%)
Sep 25, 2023 4.960 4.850 4.750 4.770 1,493,115 -0.23(-4.60%)
Sep 22, 2023 4.930 5.000 4.880 5.000 2,438,497 +0.09(+1.83%)
Sep 21, 2023 5.050 5.070 4.910 4.910 1,740,743 -0.17(-3.35%)
Sep 20, 2023 5.150 5.295 5.060 5.080 2,793,555 +0.00(+0.00%)
Sep 19, 2023 5.130 5.180 5.060 5.080 1,249,231 -0.05(-0.97%)
Sep 18, 2023 5.330 5.330 5.120 5.130 1,463,027 -0.21(-3.93%)
Sep 15, 2023 5.310 5.460 5.270 5.340 2,365,588 +0.17(+3.29%)
Sep 14, 2023 5.280 5.315 5.160 5.170 1,107,516 -0.08(-1.52%)
Sep 13, 2023 5.140 5.270 5.120 5.250 1,462,088 +0.11(+2.14%)
Sep 12, 2023 5.330 5.330 5.130 5.140 1,853,735 -0.22(-4.10%)
Sep 11, 2023 5.420 5.450 5.265 5.360 1,460,766 -0.05(-0.92%)
Sep 08, 2023 5.570 5.580 5.380 5.410 1,796,299 -0.15(-2.70%)
Sep 07, 2023 5.460 5.610 5.410 5.560 1,789,477 +0.05(+0.91%)
Sep 06, 2023 5.560 5.570 5.425 5.510 1,189,302 -0.04(-0.72%)
Sep 05, 2023 5.590 5.790 5.480 5.550 1,396,151 -0.04(-0.72%)
Sep 01, 2023 5.510 5.660 5.380 5.590 1,841,004 +0.14(+2.57%)
Aug 31, 2023 5.790 5.800 5.430 5.450 1,784,100 -0.35(-6.03%)
Aug 30, 2023 5.660 5.840 5.590 5.800 1,751,814 +0.14(+2.47%)
Aug 29, 2023 5.470 5.710 5.420 5.660 1,116,479 +0.16(+2.91%)
Aug 28, 2023 5.530 5.680 5.475 5.500 1,063,893 -0.01(-0.18%)
Aug 25, 2023 5.510 5.590 5.395 5.510 1,317,031 +0.01(+0.18%)
Aug 24, 2023 5.560 5.560 5.420 5.500 1,182,789 -0.06(-1.08%)
Aug 23, 2023 5.520 5.590 5.495 5.560 747,897 +0.06(+1.09%)
Aug 22, 2023 5.580 5.630 5.370 5.500 1,411,502 -0.08(-1.43%)
Aug 21, 2023 5.500 5.680 5.450 5.580 1,248,713 +0.09(+1.64%)
Aug 18, 2023 5.420 5.595 5.410 5.490 1,487,037 -0.01(-0.18%)
Aug 17, 2023 5.540 5.630 5.485 5.500 2,502,305 +0.00(+0.00%)
Aug 16, 2023 5.500 5.595 5.460 5.500 2,048,344 -0.02(-0.36%)
Aug 15, 2023 5.600 5.650 5.500 5.520 1,847,655 -0.07(-1.25%)
Aug 14, 2023 5.750 5.750 5.560 5.590 2,142,330 -0.17(-2.95%)
Aug 11, 2023 5.830 5.880 5.720 5.760 2,418,187 -0.12(-2.04%)
Aug 10, 2023 6.050 6.140 5.855 5.880 1,689,092 -0.14(-2.33%)
Aug 09, 2023 5.890 6.045 5.805 6.020 2,583,379 +0.13(+2.21%)
Aug 08, 2023 5.860 5.925 5.700 5.890 1,995,080 +0.04(+0.68%)
Aug 07, 2023 6.160 6.660 5.800 5.850 3,461,722 -0.19(-3.15%)
Aug 04, 2023 6.520 6.870 5.920 6.040 5,581,606 -0.93(-13.34%)
Aug 03, 2023 6.930 7.100 6.820 6.970 3,313,989 +0.03(+0.43%)
Aug 02, 2023 7.130 7.197 6.830 6.940 2,240,930 -0.33(-4.54%)
Aug 01, 2023 7.730 7.730 7.250 7.270 1,735,790 -0.46(-5.95%)
Jul 31, 2023 7.750 7.850 7.590 7.730 1,344,310 +0.04(+0.52%)
Jul 28, 2023 7.560 7.800 7.560 7.690 1,185,602 +0.17(+2.26%)
Jul 27, 2023 7.790 7.890 7.510 7.520 1,101,890 -0.24(-3.09%)
Jul 26, 2023 7.790 7.805 7.560 7.760 1,377,479 -0.06(-0.77%)
Jul 25, 2023 7.650 7.840 7.560 7.820 1,531,913 +0.17(+2.22%)
Jul 24, 2023 7.870 7.960 7.620 7.650 2,062,960 -0.20(-2.55%)
Jul 21, 2023 7.760 7.860 7.530 7.850 1,531,571 +0.13(+1.68%)
Jul 20, 2023 7.910 8.020 7.700 7.720 2,423,015 -0.23(-2.89%)
Jul 19, 2023 7.640 8.050 7.600 7.950 3,181,347 +0.39(+5.16%)
Jul 18, 2023 7.610 7.810 7.500 7.560 1,768,312 +0.01(+0.13%)
Jul 17, 2023 7.160 7.620 7.021 7.550 1,743,897 +0.39(+5.45%)
Jul 14, 2023 7.400 8.000 7.040 7.160 2,540,266 -0.26(-3.50%)
Jul 13, 2023 7.530 7.630 7.180 7.420 4,166,076 -0.13(-1.72%)
Jul 12, 2023 6.960 7.785 6.950 7.550 5,412,168 +0.80(+11.85%)
Jul 11, 2023 6.820 7.035 6.660 6.750 1,922,871 -0.04(-0.59%)
Jul 10, 2023 6.530 6.895 6.490 6.790 1,653,530 +0.28(+4.30%)
Jul 07, 2023 6.380 6.590 6.380 6.510 1,613,103 +0.14(+2.20%)
Jul 06, 2023 6.530 6.530 6.280 6.370 1,549,600 -0.15(-2.30%)
Jul 05, 2023 6.590 6.720 6.405 6.520 2,440,514 -0.07(-1.06%)
Jul 03, 2023 6.460 6.680 6.460 6.590 1,126,228 +0.13(+2.01%)
Jun 30, 2023 6.640 6.645 6.410 6.460 1,992,071 -0.12(-1.82%)
Jun 29, 2023 6.630 6.715 6.450 6.580 1,872,060 -0.03(-0.45%)
Jun 28, 2023 6.380 6.680 6.310 6.610 2,886,567 +0.26(+4.09%)
Jun 27, 2023 6.890 6.890 6.350 6.350 4,362,213 -0.56(-8.10%)
Jun 26, 2023 7.280 7.345 6.900 6.910 3,184,381 -0.40(-5.47%)
Jun 23, 2023 7.110 7.415 7.030 7.310 29,466,960 +0.11(+1.53%)
Jun 22, 2023 7.200 7.250 7.000 7.200 3,028,412 -0.06(-0.83%)
Jun 21, 2023 7.450 7.500 7.111 7.260 3,459,284 -0.25(-3.33%)
Jun 20, 2023 7.550 7.670 7.360 7.510 5,122,199 -0.07(-0.92%)
Jun 16, 2023 7.590 7.593 7.405 7.580 3,996,489 +0.10(+1.34%)
Jun 15, 2023 7.350 7.490 7.290 7.480 1,974,601 +1.77(+31.00%)
May 08, 2023 6.090 6.110 5.640 5.710 3,258,207 -0.28(-4.67%)
May 05, 2023 6.410 6.410 5.770 5.990 5,069,486 -0.62(-9.38%)
May 04, 2023 6.610 6.628 6.370 6.610 1,397,319 +0.02(+0.30%)
May 03, 2023 6.530 6.710 6.430 6.590 1,619,144 +0.13(+2.01%)
May 02, 2023 6.750 6.760 6.405 6.460 1,955,106 -0.31(-4.58%)
May 01, 2023 6.810 6.843 6.660 6.770 1,517,481 -0.01(-0.15%)
Apr 28, 2023 6.650 6.940 6.610 6.780 1,237,890 +0.14(+2.11%)
Apr 27, 2023 6.770 6.830 6.600 6.640 1,256,082 -0.10(-1.48%)
Apr 26, 2023 6.740 6.850 6.600 6.740 1,570,114 +0.01(+0.15%)
Apr 25, 2023 7.100 7.110 6.710 6.730 2,314,802 -0.44(-6.14%)
Apr 24, 2023 7.220 7.240 7.010 7.170 1,573,067 -0.04(-0.55%)
Apr 21, 2023 7.130 7.365 7.079 7.210 1,683,061 +0.09(+1.26%)
Apr 20, 2023 7.100 7.230 7.060 7.120 1,195,283 -0.09(-1.25%)
Apr 19, 2023 7.110 7.270 7.100 7.210 1,184,736 +0.02(+0.28%)
Apr 18, 2023 7.390 7.390 7.130 7.190 1,434,208 -0.20(-2.71%)
Apr 17, 2023 7.400 7.629 7.240 7.390 1,438,265 +0.01(+0.14%)
Apr 14, 2023 7.630 7.630 7.280 7.380 1,260,840 -0.21(-2.77%)
Apr 13, 2023 7.340 7.640 7.320 7.590 1,285,795 +0.30(+4.12%)
Apr 12, 2023 7.340 7.460 7.205 7.290 1,184,188 +0.01(+0.14%)
Apr 11, 2023 7.220 7.415 7.065 7.280 1,963,021 +0.08(+1.11%)
Apr 10, 2023 7.200 7.240 7.065 7.200 1,533,166 -0.04(-0.55%)
Apr 06, 2023 7.140 7.340 7.100 7.240 1,274,224 +0.09(+1.26%)
Apr 05, 2023 7.190 7.300 7.100 7.150 1,130,090 -0.06(-0.83%)
Apr 04, 2023 7.470 7.470 7.180 7.210 1,343,114 -0.27(-3.61%)
Apr 03, 2023 7.590 7.590 7.125 7.480 1,671,095 -0.06(-0.80%)
Mar 31, 2023 7.480 7.585 7.450 7.540 1,394,538 +0.12(+1.62%)
Mar 30, 2023 7.690 7.690 7.390 7.420 902,771 -0.20(-2.62%)
Mar 29, 2023 7.620 7.650 7.480 7.620 1,364,350 +0.07(+0.93%)
Mar 28, 2023 7.500 7.740 7.500 7.550 962,500 -0.03(-0.40%)
Mar 27, 2023 7.430 7.665 7.350 7.580 1,097,382 +0.24(+3.27%)
Mar 24, 2023 7.260 7.375 7.130 7.340 1,204,397 +0.04(+0.48%)
Mar 23, 2023 7.350 7.450 7.160 7.305 1,736,063 -0.00(-0.07%)
Mar 22, 2023 7.690 7.700 7.300 7.310 1,181,623 -0.31(-4.07%)
Mar 21, 2023 7.710 7.750 7.500 7.620 1,037,252 +0.05(+0.66%)
Mar 20, 2023 7.330 7.615 7.290 7.570 1,201,677 +0.18(+2.44%)
Mar 17, 2023 7.450 7.570 7.295 7.390 3,022,096 -0.09(-1.20%)
Mar 16, 2023 7.350 7.520 7.215 7.480 1,269,003 +0.05(+0.67%)
Mar 15, 2023 7.430 7.470 7.235 7.430 1,570,017 -0.14(-1.85%)
Mar 14, 2023 7.650 7.790 7.410 7.570 1,721,164 +0.15(+2.02%)
Mar 13, 2023 7.440 7.680 7.390 7.420 2,130,311 -0.13(-1.72%)
Mar 10, 2023 7.940 7.940 7.330 7.550 3,242,100 -0.32(-4.07%)
Mar 09, 2023 8.130 8.170 7.790 7.870 1,859,838 -0.29(-3.55%)
Mar 08, 2023 8.000 8.175 7.930 8.160 1,234,973 +0.16(+2.00%)
Mar 07, 2023 8.080 8.155 7.961 8.000 1,436,596 -0.10(-1.23%)
Mar 06, 2023 8.380 8.410 8.075 8.100 1,594,584 -0.28(-3.34%)
Mar 03, 2023 8.260 8.485 8.180 8.380 1,139,537 +0.20(+2.44%)
Mar 02, 2023 8.100 8.195 7.885 8.180 1,677,457 +0.03(+0.37%)
Mar 01, 2023 8.400 8.480 8.100 8.150 1,339,187 -0.25(-2.98%)
Feb 28, 2023 8.490 8.630 8.400 8.400 1,533,515 -0.03(-0.36%)
Feb 27, 2023 8.560 8.590 8.345 8.430 1,533,238 +0.06(+0.72%)
Feb 24, 2023 8.370 8.525 8.300 8.370 2,234,695 -0.14(-1.65%)
Feb 23, 2023 8.830 8.830 8.340 8.510 2,092,664 -0.28(-3.19%)
Feb 22, 2023 8.700 8.810 8.235 8.790 3,903,699 -0.10(-1.12%)
Feb 21, 2023 9.480 9.540 8.870 8.890 3,515,972 -0.70(-7.30%)
Feb 17, 2023 9.450 9.660 9.261 9.590 2,806,823 +0.09(+0.95%)
Feb 16, 2023 9.850 10.06 9.475 9.500 2,518,870 -0.48(-4.81%)
Feb 15, 2023 9.900 10.21 9.620 9.980 2,353,141 +0.01(+0.10%)
Feb 14, 2023 9.700 10.04 9.658 9.970 1,420,391 +0.20(+2.05%)
Feb 13, 2023 9.900 9.925 9.630 9.770 1,259,434 -0.06(-0.61%)
Feb 10, 2023 9.760 10.00 9.570 9.830 1,918,948 +0.05(+0.51%)
Feb 09, 2023 10.50 10.59 9.720 9.780 1,751,614 -0.64(-6.14%)
Feb 08, 2023 10.84 10.97 10.36 10.42 1,293,244 -0.39(-3.61%)
Feb 07, 2023 10.94 11.03 10.56 10.81 1,303,990 -0.16(-1.46%)
Feb 06, 2023 11.10 11.29 10.94 10.97 1,138,876 -0.21(-1.88%)
Feb 03, 2023 10.83 11.38 10.73 11.18 1,253,830 +0.17(+1.54%)
Feb 02, 2023 10.92 11.11 10.82 11.01 1,331,211 +0.25(+2.32%)
Feb 01, 2023 10.58 10.85 10.21 10.76 1,592,833 +0.23(+2.18%)
Jan 31, 2023 10.42 10.69 10.36 10.53 1,307,451 +0.13(+1.25%)
Jan 30, 2023 10.67 10.78 10.27 10.40 1,283,367 -0.36(-3.35%)
Jan 27, 2023 10.46 10.85 10.39 10.76 1,247,688 +0.24(+2.28%)
Jan 26, 2023 10.53 10.69 10.22 10.52 1,060,044 +0.11(+1.06%)
Jan 25, 2023 9.950 10.44 9.780 10.41 1,370,458 +0.36(+3.58%)
Jan 24, 2023 10.20 10.20 9.850 10.05 1,264,305 -0.23(-2.24%)
Jan 23, 2023 10.31 10.41 10.17 10.28 947,178 -0.06(-0.58%)
Jan 20, 2023 10.33 10.43 10.05 10.34 1,023,740 +0.18(+1.77%)
Jan 19, 2023 10.22 10.33 10.04 10.16 929,644 -0.22(-2.12%)
Jan 18, 2023 10.64 10.83 10.36 10.38 1,422,594 -0.15(-1.47%)
Jan 17, 2023 10.45 10.55 10.22 10.54 1,050,222 +0.15(+1.49%)
Jan 13, 2023 10.07 10.65 10.07 10.38 1,620,924 +0.18(+1.76%)
Jan 12, 2023 9.700 10.21 9.405 10.20 1,903,011 +0.60(+6.25%)
Jan 11, 2023 9.420 9.610 9.160 9.600 1,613,679 +0.22(+2.35%)
Jan 10, 2023 9.500 9.630 9.330 9.380 1,227,241 -0.17(-1.78%)
Jan 09, 2023 9.710 9.750 9.360 9.550 5,366,170 +0.04(+0.42%)
Jan 06, 2023 9.700 9.700 9.410 9.510 1,673,767 -0.14(-1.45%)
Jan 05, 2023 9.300 9.685 9.030 9.650 1,661,461 +0.28(+2.99%)
Jan 04, 2023 9.580 9.600 9.250 9.370 1,455,209 -0.12(-1.26%)
Jan 03, 2023 10.30 10.37 9.470 9.490 1,799,581 -0.64(-6.32%)
Dec 30, 2022 9.920 10.16 9.900 10.13 1,413,948 +0.08(+0.80%)
Dec 29, 2022 9.670 10.14 9.510 10.05 1,634,737 +0.48(+5.02%)
Dec 28, 2022 9.410 9.635 9.345 9.570 1,565,057 +0.09(+0.95%)
Dec 27, 2022 10.44 10.44 9.435 9.480 1,573,656 -0.85(-8.23%)
Dec 23, 2022 10.49 10.54 10.27 10.33 1,234,923 -0.21(-1.99%)
Dec 22, 2022 10.52 10.56 10.27 10.54 1,256,253 -0.06(-0.57%)
Dec 21, 2022 10.51 10.88 10.51 10.60 1,592,966 +0.19(+1.83%)
Dec 20, 2022 9.850 10.43 9.810 10.41 1,913,899 +0.47(+4.73%)
Dec 19, 2022 10.20 10.25 9.865 9.940 1,679,658 -0.27(-2.64%)
Dec 16, 2022 10.17 10.39 9.950 10.21 3,225,038 -0.19(-1.83%)
Dec 15, 2022 11.14 11.30 10.24 10.40 4,483,446 +0.27(+2.67%)
Dec 14, 2022 10.08 10.34 9.960 10.13 1,716,756 +0.05(+0.50%)
Dec 13, 2022 10.97 11.03 10.02 10.08 2,475,704 -0.41(-3.91%)
Dec 12, 2022 10.57 10.63 10.32 10.49 1,549,758 +0.02(+0.19%)
Dec 09, 2022 11.03 11.14 10.44 10.47 1,736,981 -0.67(-6.01%)
Dec 08, 2022 11.23 11.26 10.91 11.14 2,658,155 +0.00(+0.00%)
Dec 07, 2022 11.38 11.47 11.08 11.14 2,655,489 -0.37(-3.21%)
Dec 06, 2022 11.99 11.99 11.40 11.51 1,483,772 -0.40(-3.36%)
Dec 05, 2022 12.65 12.72 11.85 11.91 5,552,335 -0.80(-6.29%)
Dec 02, 2022 13.08 13.08 12.19 12.71 1,640,002 -0.47(-3.57%)
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.