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 (%)
Jul 29, 2022	10.41	10.60	10.01	10.04	1,830,083	-0.39(-3.74%)
Jul 28, 2022	10.56	10.64	10.20	10.43	946,189	-0.08(-0.76%)
Jul 27, 2022	10.24	10.63	10.03	10.51	1,202,867	+0.32(+3.14%)
Jul 26, 2022	10.11	10.36	9.874	10.19	1,280,929	+0.09(+0.89%)
Jul 25, 2022	10.08	10.22	9.910	10.10	1,203,636	+0.03(+0.30%)
Jul 22, 2022	10.48	10.48	9.930	10.07	1,586,779	-0.40(-3.82%)
Jul 21, 2022	10.65	10.66	10.36	10.47	1,399,672	-0.18(-1.69%)
Jul 20, 2022	10.63	11.13	10.31	10.65	1,803,426	+0.00(+0.00%)
Jul 19, 2022	10.58	10.83	10.47	10.65	1,241,441	+0.20(+1.91%)
Jul 18, 2022	10.69	10.86	10.34	10.45	1,796,752	-0.09(-0.85%)
Jul 15, 2022	10.95	11.04	10.09	10.54	3,313,894	-0.56(-5.05%)
Jul 14, 2022	11.30	11.41	10.91	11.10	1,839,033	-0.22(-1.94%)
Jul 13, 2022	11.11	12.00	11.01	11.32	1,639,051	-0.07(-0.61%)
Jul 12, 2022	11.20	11.48	10.91	11.39	1,599,320	+0.28(+2.52%)
Jul 11, 2022	11.44	11.65	11.09	11.11	1,199,420	-0.47(-4.06%)
Jul 08, 2022	11.34	11.88	11.07	11.58	1,604,976	+0.09(+0.78%)
Jul 07, 2022	10.55	11.60	10.49	11.49	2,489,438	+0.91(+8.60%)
Jul 06, 2022	10.37	10.84	10.31	10.58	1,870,146	+0.20(+1.93%)
Jul 05, 2022	10.33	10.55	10.06	10.38	2,620,704	-0.26(-2.44%)

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.