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

Abcellera Biologics Inc (NQ: ABCL )

3.830 -0.120 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 7.860 7.980 7.540 7.620 1,445,283 -0.28(-3.54%)
May 27, 2022 7.580 7.985 7.450 7.900 2,135,707 +0.40(+5.33%)
May 26, 2022 7.520 7.710 7.400 7.500 1,335,201 +0.00(+0.00%)
May 25, 2022 7.220 7.540 7.220 7.500 937,393 +0.24(+3.31%)
May 24, 2022 7.540 7.600 7.050 7.260 1,454,191 -0.41(-5.35%)
May 23, 2022 7.950 7.960 7.590 7.670 864,803 -0.24(-3.03%)
May 20, 2022 8.450 8.480 7.650 7.910 1,299,961 -0.39(-4.70%)
May 19, 2022 7.950 8.520 7.920 8.300 1,312,110 +0.27(+3.36%)
May 18, 2022 7.920 8.570 7.900 8.030 1,675,380 -0.12(-1.47%)
May 17, 2022 8.000 8.240 7.790 8.150 2,463,762 +0.34(+4.35%)
May 16, 2022 7.220 7.910 6.920 7.810 2,600,189 +0.58(+8.02%)
May 13, 2022 6.860 7.410 6.810 7.230 3,211,301 +0.52(+7.75%)
May 12, 2022 5.610 6.780 5.420 6.710 7,056,768 +0.99(+17.31%)
May 11, 2022 6.960 6.960 5.700 5.720 6,201,704 -0.92(-13.86%)
May 10, 2022 6.480 6.950 6.100 6.640 3,362,393 +0.14(+2.15%)
May 09, 2022 7.170 7.215 6.490 6.500 2,660,917 -0.94(-12.63%)
May 06, 2022 7.750 7.750 7.057 7.440 1,934,227 -0.32(-4.12%)
May 05, 2022 8.130 8.130 7.530 7.760 1,195,722 -0.52(-6.28%)
May 04, 2022 8.100 8.430 7.700 8.280 1,343,435 +0.24(+2.99%)
May 03, 2022 8.010 8.340 7.940 8.040 1,383,229 -0.03(-0.37%)
May 02, 2022 7.630 8.100 7.580 8.070 1,304,378 +0.40(+5.22%)
Apr 29, 2022 7.940 7.985 7.640 7.670 812,033 -0.21(-2.66%)
Apr 28, 2022 7.850 7.890 7.292 7.880 1,215,489 +0.12(+1.55%)
Apr 27, 2022 7.700 7.840 7.430 7.760 991,465 +0.20(+2.65%)
Apr 26, 2022 7.990 7.990 7.510 7.560 1,166,382 -0.50(-6.20%)
Apr 25, 2022 7.900 8.120 7.690 8.060 1,489,224 +0.08(+1.00%)
Apr 22, 2022 8.110 8.340 7.900 7.980 896,892 -0.19(-2.33%)
Apr 21, 2022 8.540 8.680 8.130 8.170 1,395,220 -0.29(-3.43%)
Apr 20, 2022 8.820 8.820 8.370 8.460 758,626 -0.21(-2.42%)
Apr 19, 2022 8.330 8.750 8.290 8.670 759,275 +0.26(+3.09%)
Apr 18, 2022 8.920 8.920 8.210 8.410 1,045,791 -0.58(-6.45%)
Apr 14, 2022 8.980 9.170 8.740 8.990 865,497 -0.02(-0.22%)
Apr 13, 2022 8.700 9.065 8.570 9.010 831,026 +0.35(+4.04%)
Apr 12, 2022 8.950 9.100 8.470 8.660 1,239,994 -0.17(-1.93%)
Apr 11, 2022 8.950 8.950 8.560 8.830 1,368,933 -0.21(-2.32%)
Apr 08, 2022 9.710 9.710 8.780 9.040 2,165,611 -0.71(-7.28%)
Apr 07, 2022 9.940 9.990 9.525 9.750 1,059,536 -0.18(-1.81%)
Apr 06, 2022 9.880 9.950 9.574 9.930 2,045,686 -0.13(-1.29%)
Apr 05, 2022 10.38 10.49 9.920 10.06 1,901,202 -0.35(-3.36%)
Apr 04, 2022 10.18 10.54 10.12 10.41 1,333,136 +0.28(+2.76%)
Apr 01, 2022 9.830 10.27 9.830 10.13 1,379,563 +0.38(+3.90%)
Mar 31, 2022 9.700 9.850 9.470 9.750 907,986 +0.00(+0.00%)
Mar 30, 2022 9.780 10.22 9.605 9.750 1,601,773 -0.03(-0.31%)
Mar 29, 2022 9.600 9.900 9.330 9.780 2,622,857 +0.29(+3.06%)
Mar 28, 2022 9.470 9.700 9.200 9.490 1,777,777 -0.05(-0.52%)
Mar 25, 2022 9.830 9.830 9.194 9.540 2,501,503 -0.17(-1.75%)
Mar 24, 2022 9.510 9.720 9.200 9.710 1,479,918 +0.29(+3.08%)
Mar 23, 2022 9.270 9.730 9.110 9.420 2,129,548 +0.01(+0.11%)
Mar 22, 2022 8.850 9.595 8.700 9.410 1,812,781 +0.59(+6.69%)
Mar 21, 2022 8.820 9.000 8.640 8.820 1,270,009 -0.01(-0.11%)
Mar 18, 2022 8.710 9.000 8.710 8.830 1,651,567 +0.01(+0.11%)
Mar 17, 2022 8.410 9.000 8.260 8.820 1,026,490 +0.32(+3.76%)
Mar 16, 2022 8.000 8.520 7.960 8.500 1,695,915 +0.73(+9.40%)
Mar 15, 2022 7.530 7.930 7.420 7.770 2,808,518 +0.31(+4.16%)
Mar 14, 2022 7.990 8.120 7.350 7.460 2,051,770 -0.29(-3.74%)
Mar 11, 2022 8.450 8.460 7.730 7.750 1,948,748 -0.63(-7.52%)
Mar 10, 2022 8.390 8.500 8.100 8.380 1,339,859 -0.16(-1.87%)
Mar 09, 2022 8.380 8.699 8.310 8.540 1,555,568 +0.35(+4.27%)
Mar 08, 2022 8.220 8.545 7.810 8.190 1,984,348 -0.09(-1.09%)
Mar 07, 2022 8.450 8.820 8.180 8.280 1,648,289 -0.25(-2.93%)
Mar 04, 2022 8.920 9.115 8.510 8.530 1,224,943 -0.51(-5.64%)
Mar 03, 2022 9.460 9.500 8.950 9.040 1,215,604 -0.39(-4.14%)
Mar 02, 2022 9.400 9.700 9.060 9.430 1,821,041 +0.39(+4.31%)
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.