Skip to main content

Abcellera Biologics Inc (NQ: ABCL )

4.530 +0.040 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.