Indicators

Abcellera Biologics Inc (NQ: ABCL )

3.860 +0.010 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	9.620	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%)

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.