Indicators

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

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%)

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.