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

Abcellera Biologics Inc (NQ: ABCL )

3.760 +0.130 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.510 4.645 4.485 4.530 929,055 +0.04(+0.89%)
Mar 27, 2024 4.310 4.510 4.270 4.490 1,337,660 +0.20(+4.66%)
Mar 26, 2024 4.640 4.690 4.270 4.290 1,669,702 -0.29(-6.33%)
Mar 25, 2024 4.590 4.700 4.550 4.580 708,083 -0.01(-0.22%)
Mar 22, 2024 4.700 4.700 4.560 4.590 616,333 -0.12(-2.55%)
Mar 21, 2024 4.800 4.830 4.670 4.710 832,091 -0.02(-0.42%)
Mar 20, 2024 4.610 4.745 4.510 4.730 664,376 +0.13(+2.83%)
Mar 19, 2024 4.560 4.635 4.410 4.600 692,586 +0.01(+0.22%)
Mar 18, 2024 4.780 4.785 4.530 4.590 1,094,663 -0.12(-2.55%)
Mar 15, 2024 4.690 4.780 4.660 4.710 1,005,977 +0.01(+0.21%)
Mar 14, 2024 4.930 4.930 4.670 4.700 1,529,545 -0.21(-4.28%)
Mar 13, 2024 4.880 4.960 4.820 4.910 1,022,476 +0.03(+0.61%)
Mar 12, 2024 4.970 4.980 4.800 4.880 1,561,198 -0.08(-1.61%)
Mar 11, 2024 4.900 5.040 4.825 4.960 1,967,437 +0.19(+3.98%)
Mar 08, 2024 4.980 5.125 4.760 4.770 1,058,807 -0.14(-2.85%)
Mar 07, 2024 4.910 5.000 4.860 4.910 1,117,005 +0.04(+0.82%)
Mar 06, 2024 4.860 4.960 4.845 4.870 1,458,987 +0.06(+1.25%)
Mar 05, 2024 4.930 4.940 4.805 4.810 1,927,672 -0.19(-3.80%)
Mar 04, 2024 5.030 5.100 4.790 5.000 2,140,542 -0.05(-0.99%)
Mar 01, 2024 5.090 5.260 5.002 5.050 1,405,512 +0.00(+0.00%)
Feb 29, 2024 5.160 5.170 5.000 5.050 2,767,003 -0.03(-0.59%)
Feb 28, 2024 5.060 5.200 4.980 5.080 1,496,007 -0.04(-0.78%)
Feb 27, 2024 4.970 5.210 4.960 5.120 2,589,040 +0.17(+3.43%)
Feb 26, 2024 4.820 4.960 4.790 4.950 2,202,345 +0.08(+1.64%)
Feb 23, 2024 4.900 5.085 4.820 4.870 2,680,983 +0.02(+0.41%)
Feb 22, 2024 5.030 5.030 4.810 4.850 1,937,627 +0.04(+0.83%)
Feb 21, 2024 5.250 5.252 4.650 4.810 3,579,379 -0.50(-9.42%)
Feb 20, 2024 5.400 5.450 5.225 5.310 1,396,142 -0.03(-0.56%)
Feb 16, 2024 5.220 5.410 5.100 5.340 1,374,469 +0.06(+1.14%)
Feb 15, 2024 5.290 5.410 5.180 5.280 1,104,531 +0.06(+1.15%)
Feb 14, 2024 5.210 5.290 5.145 5.220 1,208,362 +0.11(+2.15%)
Feb 13, 2024 5.200 5.260 5.035 5.110 1,848,151 -0.35(-6.41%)
Feb 12, 2024 5.140 5.460 5.095 5.460 1,681,963 +0.35(+6.85%)
Feb 09, 2024 5.050 5.150 5.000 5.110 894,169 +0.09(+1.79%)
Feb 08, 2024 4.910 5.080 4.861 5.020 899,878 +0.11(+2.24%)
Feb 07, 2024 5.180 5.190 4.880 4.910 1,124,423 -0.27(-5.21%)
Feb 06, 2024 4.930 5.180 4.870 5.180 1,189,771 +0.23(+4.65%)
Feb 05, 2024 4.960 4.990 4.795 4.950 1,891,407 -0.06(-1.20%)
Feb 02, 2024 5.150 5.150 4.820 5.010 2,125,861 -0.19(-3.65%)
Feb 01, 2024 5.170 5.240 5.115 5.200 1,100,243 +0.09(+1.76%)
Jan 31, 2024 5.250 5.360 5.110 5.110 958,209 -0.17(-3.22%)
Jan 30, 2024 5.600 5.600 5.220 5.280 989,809 -0.31(-5.55%)
Jan 29, 2024 5.350 5.620 5.235 5.590 1,306,917 +0.27(+5.08%)
Jan 26, 2024 5.370 5.480 5.260 5.320 1,128,160 +0.00(+0.00%)
Jan 25, 2024 5.310 5.400 5.250 5.320 948,302 +0.06(+1.14%)
Jan 24, 2024 5.410 5.460 5.235 5.260 854,689 -0.05(-0.94%)
Jan 23, 2024 5.520 5.620 5.180 5.310 890,787 -0.20(-3.63%)
Jan 22, 2024 5.300 5.550 5.250 5.510 2,634,767 +0.27(+5.15%)
Jan 19, 2024 5.190 5.325 5.060 5.240 1,182,907 +0.05(+0.96%)
Jan 18, 2024 5.350 5.400 5.120 5.190 1,231,046 -0.08(-1.52%)
Jan 17, 2024 4.950 5.310 4.810 5.270 4,213,117 +0.27(+5.40%)
Jan 16, 2024 5.340 5.340 4.960 5.000 1,856,716 -0.39(-7.24%)
Jan 12, 2024 5.460 5.690 5.380 5.390 853,471 -0.06(-1.10%)
Jan 11, 2024 5.590 5.600 5.410 5.450 1,157,682 -0.18(-3.20%)
Jan 10, 2024 5.730 5.770 5.490 5.630 1,015,361 -0.08(-1.40%)
Jan 09, 2024 5.890 5.925 5.670 5.710 1,161,822 -0.26(-4.36%)
Jan 08, 2024 5.840 6.055 5.725 5.970 993,398 +0.13(+2.23%)
Jan 05, 2024 5.930 5.930 5.750 5.840 1,401,044 -0.10(-1.68%)
Jan 04, 2024 5.670 5.995 5.560 5.940 1,124,626 +0.24(+4.21%)
Jan 03, 2024 5.600 5.790 5.520 5.700 1,531,372 -0.03(-0.52%)
Jan 02, 2024 5.620 5.890 5.540 5.730 1,049,258 +0.02(+0.35%)
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%)
Dec 01, 2023 4.680 4.860 4.520 4.830 2,053,531 +0.12(+2.55%)
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%)
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.