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

Abcellera Biologics Inc (NQ: ABCL )

4.010 +0.150 (+3.89%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
Aug 31, 2021 17.50 17.61 16.62 16.78 1,705,765 -0.57(-3.29%)
Aug 30, 2021 17.86 17.99 16.90 17.35 1,031,967 -0.23(-1.31%)
Aug 27, 2021 17.35 18.16 17.04 17.58 1,682,360 +0.21(+1.21%)
Aug 26, 2021 17.82 17.86 16.86 17.37 933,610 -0.28(-1.59%)
Aug 25, 2021 17.07 18.34 16.96 17.65 1,856,547 +0.59(+3.46%)
Aug 24, 2021 17.09 17.29 16.80 17.06 1,030,443 +0.15(+0.89%)
Aug 23, 2021 16.49 17.17 16.15 16.91 1,524,589 +0.87(+5.42%)
Aug 20, 2021 15.80 16.28 15.52 16.04 1,470,478 +0.25(+1.58%)
Aug 19, 2021 16.50 16.50 15.45 15.79 3,199,938 -0.96(-5.73%)
Aug 18, 2021 16.98 17.26 16.36 16.75 2,366,004 +0.16(+0.96%)
Aug 17, 2021 16.66 17.22 15.50 16.59 3,083,966 -1.07(-6.06%)
Aug 16, 2021 17.83 17.94 16.68 17.66 2,013,507 -0.23(-1.29%)
Aug 13, 2021 15.00 18.95 15.00 17.89 9,978,232 +2.70(+17.77%)
Aug 12, 2021 15.28 15.95 15.11 15.19 1,863,457 -0.09(-0.59%)
Aug 11, 2021 15.63 15.73 14.93 15.28 1,469,272 -0.31(-1.99%)
Aug 10, 2021 16.50 16.58 15.16 15.59 1,751,839 -0.61(-3.77%)
Aug 09, 2021 15.03 16.49 14.98 16.20 1,846,700 +1.23(+8.22%)
Aug 06, 2021 15.85 15.85 14.78 14.97 1,636,573 -0.64(-4.10%)
Aug 05, 2021 15.47 15.83 15.10 15.61 1,227,710 +0.38(+2.50%)
Aug 04, 2021 15.77 15.77 15.06 15.23 1,159,138 -0.52(-3.30%)
Aug 03, 2021 16.00 16.00 15.35 15.75 1,028,678 -0.07(-0.44%)
Aug 02, 2021 15.35 16.31 15.26 15.82 1,000,289 +0.65(+4.28%)
Jul 30, 2021 15.60 16.17 15.08 15.17 1,014,682 -0.45(-2.88%)
Jul 29, 2021 16.20 16.55 15.39 15.62 1,302,289 -0.46(-2.86%)
Jul 28, 2021 14.95 16.43 14.93 16.08 1,989,634 +1.23(+8.28%)
Jul 27, 2021 15.35 15.45 14.51 14.85 1,993,415 -0.54(-3.51%)
Jul 26, 2021 15.88 16.44 15.01 15.39 1,914,125 -0.40(-2.53%)
Jul 23, 2021 16.05 16.35 15.72 15.79 1,387,506 -0.24(-1.50%)
Jul 22, 2021 16.75 16.86 16.00 16.03 1,028,262 -0.59(-3.55%)
Jul 21, 2021 16.37 16.97 16.36 16.62 892,647 +0.28(+1.71%)
Jul 20, 2021 16.30 16.59 15.81 16.34 1,168,690 -0.08(-0.49%)
Jul 19, 2021 16.63 16.95 16.08 16.42 1,195,491 -0.51(-3.01%)
Jul 16, 2021 16.51 17.02 16.06 16.93 1,544,584 +0.40(+2.42%)
Jul 15, 2021 17.14 17.29 16.30 16.53 2,254,709 -0.35(-2.07%)
Jul 14, 2021 17.83 18.07 16.75 16.88 2,870,809 -0.95(-5.33%)
Jul 13, 2021 18.58 18.67 17.78 17.83 1,621,532 -0.82(-4.40%)
Jul 12, 2021 19.39 20.20 18.62 18.65 1,149,930 -0.72(-3.72%)
Jul 09, 2021 18.75 19.42 17.91 19.37 1,782,234 +0.85(+4.59%)
Jul 08, 2021 18.60 18.77 17.88 18.52 1,896,944 -0.48(-2.53%)
Jul 07, 2021 19.80 19.90 18.30 19.00 3,084,741 -0.62(-3.16%)
Jul 06, 2021 20.46 21.10 19.57 19.62 1,839,953 -0.86(-4.20%)
Jul 02, 2021 20.22 20.59 19.83 20.48 1,781,991 -0.08(-0.39%)
Jul 01, 2021 22.51 22.51 20.50 20.56 1,960,692 -1.44(-6.55%)
Jun 30, 2021 21.29 22.50 20.83 22.00 2,136,397 +0.72(+3.38%)
Jun 29, 2021 20.36 21.40 20.12 21.28 2,295,436 +1.09(+5.40%)
Jun 28, 2021 20.54 20.83 20.05 20.19 2,760,338 -0.55(-2.65%)
Jun 25, 2021 21.12 21.20 20.15 20.74 3,134,732 -0.52(-2.45%)
Jun 24, 2021 22.27 22.38 20.80 21.26 3,416,026 -0.45(-2.07%)
Jun 23, 2021 21.00 21.77 19.80 21.71 6,377,140 -0.36(-1.63%)
Jun 22, 2021 22.50 22.85 21.93 22.07 1,526,780 -0.65(-2.86%)
Jun 21, 2021 23.20 23.23 21.83 22.72 2,506,702 -0.47(-2.03%)
Jun 18, 2021 22.77 23.40 22.34 23.19 2,929,406 +0.38(+1.67%)
Jun 17, 2021 23.01 23.09 22.35 22.81 2,114,522 -0.23(-1.00%)
Jun 16, 2021 23.60 24.00 22.88 23.04 1,908,532 -0.49(-2.08%)
Jun 15, 2021 24.88 24.88 23.47 23.53 2,295,427 -1.02(-4.15%)
Jun 14, 2021 26.60 26.60 24.18 24.55 3,566,526 -1.35(-5.21%)
Jun 11, 2021 25.47 26.49 24.99 25.90 4,290,240 +1.06(+4.27%)
Jun 10, 2021 24.48 25.02 23.85 24.84 3,644,188 +1.00(+4.19%)
Jun 09, 2021 23.50 24.84 23.25 23.84 3,868,711 -1.14(-4.56%)
Jun 08, 2021 26.31 26.83 24.75 24.98 1,328,489 -1.25(-4.77%)
Jun 07, 2021 25.80 27.46 25.62 26.23 815,064 +0.26(+1.00%)
Jun 04, 2021 25.69 26.00 25.20 25.97 769,830 +0.40(+1.56%)
Jun 03, 2021 26.70 26.93 25.17 25.57 1,042,448 -1.30(-4.84%)
Jun 02, 2021 26.50 27.60 26.16 26.87 928,650 +0.43(+1.63%)
Jun 01, 2021 27.25 27.25 26.05 26.44 1,149,448 -0.39(-1.45%)
May 28, 2021 27.30 28.36 26.65 26.83 1,238,702 -0.32(-1.18%)
May 27, 2021 28.20 28.50 26.78 27.15 1,581,782 -1.35(-4.74%)
May 26, 2021 32.31 32.56 28.11 28.50 1,943,558 -4.06(-12.47%)
May 25, 2021 32.26 33.64 32.06 32.56 800,149 -0.06(-0.18%)
May 24, 2021 31.84 33.23 31.84 32.62 343,711 +0.59(+1.84%)
May 21, 2021 31.21 32.70 31.21 32.03 409,539 +0.24(+0.75%)
May 20, 2021 32.35 32.96 31.13 31.79 364,960 -0.56(-1.73%)
May 19, 2021 32.51 32.57 31.32 32.35 327,090 -0.64(-1.94%)
May 18, 2021 33.87 34.00 32.60 32.99 659,579 -1.18(-3.45%)
May 17, 2021 31.50 36.05 31.50 34.17 896,098 +2.42(+7.62%)
May 14, 2021 31.75 32.88 30.50 31.75 902,161 -2.39(-7.00%)
May 13, 2021 29.67 35.00 29.67 34.14 1,797,763 +3.42(+11.13%)
May 12, 2021 28.00 30.97 27.73 30.72 906,751 +2.47(+8.74%)
May 11, 2021 26.46 28.50 26.25 28.25 577,889 +0.58(+2.10%)
May 10, 2021 28.89 29.09 27.56 27.67 784,254 -1.42(-4.88%)
May 07, 2021 28.40 29.90 28.20 29.09 567,970 +0.39(+1.36%)
May 06, 2021 28.50 29.01 27.55 28.70 850,458 -0.72(-2.45%)
May 05, 2021 28.72 30.35 28.53 29.42 1,360,529 +1.42(+5.07%)
May 04, 2021 25.83 28.51 25.58 28.00 1,719,528 +2.00(+7.69%)
May 03, 2021 27.00 27.22 25.50 26.00 696,798 -0.65(-2.44%)
Apr 30, 2021 28.63 29.07 26.50 26.65 1,062,200 -2.13(-7.40%)
Apr 29, 2021 30.06 30.30 28.66 28.78 719,070 -1.25(-4.16%)
Apr 28, 2021 29.00 30.62 28.96 30.03 516,122 +0.55(+1.87%)
Apr 27, 2021 31.31 31.44 29.18 29.48 855,345 -2.12(-6.71%)
Apr 26, 2021 29.55 31.81 29.13 31.60 679,672 +2.27(+7.74%)
Apr 23, 2021 28.76 29.89 28.76 29.33 415,500 +0.10(+0.34%)
Apr 22, 2021 29.50 29.98 28.26 29.23 439,018 +0.17(+0.58%)
Apr 21, 2021 27.80 29.30 27.38 29.06 814,849 +1.33(+4.80%)
Apr 20, 2021 29.64 29.76 27.01 27.73 1,617,247 -1.92(-6.48%)
Apr 19, 2021 29.21 29.90 29.10 29.65 698,352 -0.17(-0.57%)
Apr 16, 2021 29.31 30.64 28.35 29.82 690,700 +0.82(+2.83%)
Apr 15, 2021 29.62 30.24 28.43 29.00 1,795,790 +0.75(+2.65%)
Apr 14, 2021 28.22 30.64 27.72 28.25 1,170,698 -0.01(-0.04%)
Apr 13, 2021 27.98 28.81 27.32 28.26 885,626 +0.34(+1.22%)
Apr 12, 2021 28.11 28.68 26.80 27.92 1,605,555 -0.43(-1.52%)
Apr 09, 2021 29.96 30.75 27.61 28.35 2,392,300 -2.24(-7.32%)
Apr 08, 2021 30.79 31.62 29.63 30.59 813,714 -0.70(-2.24%)
Apr 07, 2021 28.41 31.32 27.86 31.29 1,441,813 +2.29(+7.90%)
Apr 06, 2021 28.00 29.14 26.77 29.00 1,432,003 +0.91(+3.24%)
Apr 05, 2021 31.71 31.78 27.90 28.09 1,648,004 -2.62(-8.53%)
Apr 01, 2021 36.25 39.06 30.00 30.71 4,230,900 -3.25(-9.57%)
Mar 31, 2021 28.20 36.78 27.50 33.96 3,242,686 +7.28(+27.29%)
Mar 30, 2021 27.52 27.95 24.57 26.68 3,579,382 +3.39(+14.56%)
Mar 29, 2021 25.27 26.00 23.20 23.29 1,350,931 -1.46(-5.90%)
Mar 26, 2021 26.90 27.11 24.07 24.75 1,703,200 -1.83(-6.88%)
Mar 25, 2021 27.05 28.00 26.19 26.58 1,787,866 -1.21(-4.35%)
Mar 24, 2021 29.47 29.97 27.61 27.79 634,723 -1.44(-4.93%)
Mar 23, 2021 30.65 30.77 28.50 29.23 565,412 -1.35(-4.41%)
Mar 22, 2021 31.99 32.34 30.22 30.58 540,224 -0.62(-1.99%)
Mar 19, 2021 31.50 32.19 30.81 31.20 859,000 -0.17(-0.54%)
Mar 18, 2021 36.00 36.15 30.75 31.37 1,088,667 -4.92(-13.56%)
Mar 17, 2021 36.55 36.91 34.74 36.29 446,013 -1.59(-4.20%)
Mar 16, 2021 37.87 39.19 37.35 37.88 963,945 +0.33(+0.88%)
Mar 15, 2021 37.41 38.25 36.45 37.55 891,669 +1.01(+2.76%)
Mar 12, 2021 36.21 36.84 34.85 36.54 432,700 +0.54(+1.50%)
Mar 11, 2021 34.22 36.22 32.90 36.00 1,065,884 +3.78(+11.73%)
Mar 10, 2021 31.05 32.89 30.21 32.22 941,362 +1.58(+5.16%)
Mar 09, 2021 28.71 31.17 27.89 30.64 1,005,756 +3.88(+14.50%)
Mar 08, 2021 31.19 31.47 26.38 26.76 929,808 -1.85(-6.47%)
Mar 05, 2021 30.51 31.74 26.16 28.61 1,793,900 -1.44(-4.79%)
Mar 04, 2021 35.50 35.50 29.57 30.05 2,270,031 -5.62(-15.76%)
Mar 03, 2021 39.00 39.00 35.50 35.67 492,842 -2.33(-6.13%)
Mar 02, 2021 39.70 40.13 37.41 38.00 300,620 -1.69(-4.26%)
Mar 01, 2021 38.75 40.60 38.46 39.69 291,071 +1.98(+5.25%)
Feb 26, 2021 38.95 39.27 36.24 37.71 797,400 -1.35(-3.46%)
Feb 25, 2021 40.38 41.65 38.70 39.06 481,021 -1.04(-2.59%)
Feb 24, 2021 40.91 41.36 39.56 40.10 661,178 +1.27(+3.27%)
Feb 23, 2021 39.78 40.00 35.73 38.83 911,345 -1.54(-3.81%)
Feb 22, 2021 44.25 44.95 39.80 40.37 597,198 -3.70(-8.40%)
Feb 19, 2021 43.56 45.44 43.56 44.07 415,900 +0.27(+0.62%)
Feb 18, 2021 45.65 45.65 43.36 43.80 499,147 -1.84(-4.03%)
Feb 17, 2021 44.20 46.72 43.52 45.64 607,970 +1.60(+3.63%)
Feb 16, 2021 44.16 44.70 42.60 44.04 1,441,552 +1.07(+2.49%)
Feb 12, 2021 46.20 46.20 42.66 42.97 714,600 -3.03(-6.59%)
Feb 11, 2021 48.00 48.41 44.59 46.00 806,961 -0.99(-2.11%)
Feb 10, 2021 53.00 53.03 46.97 46.99 1,122,011 -0.01(-0.02%)
Feb 09, 2021 47.75 49.70 46.17 47.00 973,610 +1.97(+4.37%)
Feb 08, 2021 49.00 49.37 44.57 45.03 579,658 -1.52(-3.27%)
Feb 05, 2021 46.90 47.45 45.68 46.55 458,800 -0.03(-0.06%)
Feb 04, 2021 49.00 49.08 46.00 46.58 373,819 -1.97(-4.06%)
Feb 03, 2021 49.72 49.97 48.15 48.55 579,220 +0.60(+1.25%)
Feb 02, 2021 53.19 54.00 47.52 47.95 743,911 -5.25(-9.87%)
Feb 01, 2021 53.25 54.26 52.86 53.20 1,248,094 +0.37(+0.70%)
Jan 29, 2021 52.20 55.22 50.33 52.83 1,070,400 +1.33(+2.58%)
Jan 28, 2021 46.45 52.50 46.14 51.50 998,604 +4.65(+9.93%)
Jan 27, 2021 45.84 48.92 45.10 46.85 686,657 -0.92(-1.93%)
Jan 26, 2021 49.29 49.96 46.06 47.77 499,839 -1.02(-2.09%)
Jan 25, 2021 51.20 51.24 46.43 48.79 478,159 -1.71(-3.39%)
Jan 22, 2021 50.04 51.36 49.08 50.50 694,500 -0.40(-0.79%)
Jan 21, 2021 49.00 51.49 48.07 50.90 1,002,384 +2.70(+5.60%)
Jan 20, 2021 49.53 49.74 47.50 48.20 475,162 -0.88(-1.79%)
Jan 19, 2021 44.94 49.32 44.94 49.08 1,251,616 +4.67(+10.52%)
Jan 15, 2021 45.51 46.55 44.07 44.41 1,000,800 -2.23(-4.78%)
Jan 14, 2021 44.39 47.00 41.46 46.64 964,869 +2.76(+6.29%)
Jan 13, 2021 39.90 44.99 39.72 43.88 1,913,856 +3.93(+9.84%)
Jan 12, 2021 37.00 40.35 36.77 39.95 1,447,414 +3.36(+9.18%)
Jan 11, 2021 40.36 40.50 36.27 36.59 871,553 -3.13(-7.88%)
Jan 08, 2021 39.32 42.48 38.78 39.72 1,076,700 +0.40(+1.02%)
Jan 07, 2021 40.70 40.96 38.64 39.32 992,294 -0.29(-0.73%)
Jan 06, 2021 38.75 40.05 36.82 39.61 2,752,471 +1.10(+2.86%)
Jan 05, 2021 38.81 39.50 37.70 38.51 1,726,742 -0.59(-1.51%)
Jan 04, 2021 40.00 40.30 38.77 39.10 1,121,777 -1.14(-2.83%)
Dec 31, 2020 40.24 40.24 40.24 850,398 -0.86(-2.09%)
Dec 30, 2020 38.59 41.10 37.62 41.10 850,398 +2.10(+5.38%)
Dec 29, 2020 41.13 41.50 38.00 39.00 1,670,865 -1.55(-3.82%)
Dec 28, 2020 42.65 42.96 38.30 40.55 1,116,159 -1.87(-4.41%)
Dec 24, 2020 43.26 44.00 40.85 42.42 607,700 -0.84(-1.94%)
Dec 23, 2020 45.68 45.99 42.60 43.26 1,406,333 -3.86(-8.19%)
Dec 22, 2020 47.62 47.99 42.56 47.12 966,248 +1.82(+4.02%)
Dec 21, 2020 48.50 48.99 43.63 45.30 910,406 -3.92(-7.96%)
Dec 18, 2020 49.20 49.80 48.16 49.22 424,800 +0.62(+1.28%)
Dec 17, 2020 48.54 50.50 48.14 48.60 635,929 +1.07(+2.25%)
Dec 16, 2020 47.13 49.73 42.15 47.53 1,688,654 +0.54(+1.15%)
Dec 15, 2020 50.81 52.21 45.26 46.99 3,957,797 -3.02(-6.04%)
Dec 14, 2020 56.93 60.69 50.00 50.01 1,486,000 -8.89(-15.09%)
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.