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 (%)
Dec 29, 2023	5.950	5.950	5.630	5.710	1,555,124	-0.22(-3.71%)
Dec 28, 2023	5.790	5.980	5.760	5.930	1,584,998	+0.13(+2.24%)
Dec 27, 2023	5.820	5.890	5.700	5.800	1,013,154	+0.03(+0.52%)
Dec 26, 2023	5.700	5.870	5.700	5.770	1,146,764	+0.08(+1.41%)
Dec 22, 2023	5.700	5.830	5.635	5.690	877,046	+0.00(+0.00%)
Dec 21, 2023	5.530	5.740	5.500	5.690	1,295,881	+0.26(+4.79%)
Dec 20, 2023	5.630	5.795	5.410	5.430	1,506,095	-0.25(-4.40%)
Dec 19, 2023	5.370	5.740	5.361	5.680	1,723,580	+0.36(+6.77%)
Dec 18, 2023	5.420	5.460	5.270	5.320	1,373,994	-0.11(-2.03%)
Dec 15, 2023	5.580	5.610	5.300	5.430	2,437,122	-0.05(-0.91%)
Dec 14, 2023	5.170	5.519	5.160	5.480	3,298,355	+0.44(+8.73%)
Dec 13, 2023	4.800	5.060	4.670	5.040	1,188,197	+0.26(+5.44%)
Dec 12, 2023	4.780	4.800	4.650	4.780	1,039,591	-0.01(-0.21%)
Dec 11, 2023	4.850	4.860	4.700	4.790	1,172,991	-0.08(-1.64%)
Dec 08, 2023	4.790	4.970	4.700	4.870	1,524,555	+0.03(+0.62%)
Dec 07, 2023	4.870	4.960	4.790	4.840	853,962	-0.01(-0.21%)
Dec 06, 2023	4.510	4.940	4.490	4.850	1,654,999	+0.35(+7.78%)
Dec 05, 2023	4.890	4.890	4.470	4.500	1,733,065	-0.14(-3.02%)
Dec 04, 2023	4.810	4.930	4.620	4.640	1,841,931	-0.19(-3.93%)

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.