AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.9500 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 765,000 |
| Apr 17, 2024 | 4.0600 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 1,069,400 |
| Apr 16, 2024 | 4.1300 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 1,271,900 |
| Apr 15, 2024 | 4.3400 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 1,358,900 |
| Apr 12, 2024 | 4.3500 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 1,009,900 |
| Apr 11, 2024 | 4.5000 | 4.5600 | 4.3300 | 4.3800 | 4.3800 | 1,050,800 |
| Apr 10, 2024 | 4.5300 | 4.6500 | 4.3800 | 4.4600 | 4.4600 | 1,033,700 |
| Apr 09, 2024 | 4.5100 | 4.7500 | 4.4700 | 4.7300 | 4.7300 | 1,299,000 |
| Apr 08, 2024 | 4.3800 | 4.5350 | 4.3500 | 4.4900 | 4.4900 | 857,000 |
| Apr 05, 2024 | 4.3600 | 4.4500 | 4.2600 | 4.3400 | 4.3400 | 769,300 |
| Apr 04, 2024 | 4.4100 | 4.5700 | 4.3800 | 4.4000 | 4.4000 | 815,600 |
| Apr 03, 2024 | 4.3000 | 4.4350 | 4.2480 | 4.3800 | 4.3800 | 537,900 |
| Apr 02, 2024 | 4.4400 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 1,338,900 |
| Apr 01, 2024 | 4.5400 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 1,248,000 |
| Mar 28, 2024 | 4.5100 | 4.6450 | 4.4850 | 4.5300 | 4.5300 | 929,000 |
| Mar 27, 2024 | 4.3100 | 4.5100 | 4.2700 | 4.4900 | 4.4900 | 1,337,800 |
| Mar 26, 2024 | 4.6400 | 4.6900 | 4.2700 | 4.2900 | 4.2900 | 1,669,800 |
| Mar 25, 2024 | 4.5900 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 708,100 |
| Mar 22, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 616,200 |
| Mar 21, 2024 | 4.8000 | 4.8300 | 4.6700 | 4.7100 | 4.7100 | 832,800 |
| Mar 20, 2024 | 4.6100 | 4.7450 | 4.5100 | 4.7300 | 4.7300 | 665,400 |
| Mar 19, 2024 | 4.5600 | 4.6350 | 4.4100 | 4.6000 | 4.6000 | 693,200 |
| Mar 18, 2024 | 4.7850 | 4.7850 | 4.5300 | 4.5900 | 4.5900 | 1,094,800 |
| Mar 15, 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7100 | 4.7100 | 1,004,900 |
| Mar 14, 2024 | 4.9300 | 4.9300 | 4.6700 | 4.7000 | 4.7000 | 1,529,500 |
| Mar 13, 2024 | 4.8800 | 4.9600 | 4.8200 | 4.9100 | 4.9100 | 1,024,700 |
| Mar 12, 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 1,561,100 |
| Mar 11, 2024 | 4.9000 | 5.0400 | 4.8250 | 4.9600 | 4.9600 | 1,967,600 |
| Mar 08, 2024 | 4.9800 | 5.1250 | 4.7600 | 4.7700 | 4.7700 | 1,058,800 |
| Mar 07, 2024 | 4.9100 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 1,117,000 |
| Mar 06, 2024 | 4.8600 | 4.9600 | 4.8450 | 4.8700 | 4.8700 | 1,459,000 |
| Mar 05, 2024 | 4.9300 | 4.9400 | 4.8050 | 4.8100 | 4.8100 | 1,928,100 |
| Mar 04, 2024 | 5.0300 | 5.1000 | 4.7900 | 5.0000 | 5.0000 | 2,141,800 |
| Mar 01, 2024 | 5.0900 | 5.2600 | 5.0020 | 5.0500 | 5.0500 | 1,405,500 |
| Feb 29, 2024 | 5.1600 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 2,767,700 |
| Feb 28, 2024 | 5.0600 | 5.2000 | 4.9800 | 5.0800 | 5.0800 | 1,496,100 |
| Feb 27, 2024 | 4.9700 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 2,588,600 |
| Feb 26, 2024 | 4.8200 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 2,203,000 |
| Feb 23, 2024 | 4.9000 | 5.0850 | 4.8200 | 4.8700 | 4.8700 | 2,681,000 |
| Feb 22, 2024 | 5.0300 | 5.0300 | 4.8100 | 4.8500 | 4.8500 | 1,938,400 |
| Feb 21, 2024 | 5.2500 | 5.2520 | 4.6500 | 4.8100 | 4.8100 | 3,579,300 |
| Feb 20, 2024 | 5.4000 | 5.4500 | 5.2250 | 5.3100 | 5.3100 | 1,397,400 |
| Feb 16, 2024 | 5.2200 | 5.4100 | 5.1000 | 5.3400 | 5.3400 | 1,374,300 |
| Feb 15, 2024 | 5.2900 | 5.4100 | 5.1800 | 5.2800 | 5.2800 | 1,104,400 |
| Feb 14, 2024 | 5.2100 | 5.2900 | 5.1450 | 5.2200 | 5.2200 | 1,208,300 |
| Feb 13, 2024 | 5.2000 | 5.2600 | 5.0350 | 5.1100 | 5.1100 | 1,848,200 |
| Feb 12, 2024 | 5.1400 | 5.4600 | 5.0950 | 5.4600 | 5.4600 | 1,682,300 |
| Feb 09, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1100 | 5.1100 | 894,100 |
| Feb 08, 2024 | 4.9100 | 5.0800 | 4.8610 | 5.0200 | 5.0200 | 899,900 |
| Feb 07, 2024 | 5.1800 | 5.1900 | 4.8800 | 4.9100 | 4.9100 | 1,125,200 |
| Feb 06, 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1800 | 5.1800 | 1,189,800 |
| Feb 05, 2024 | 4.9600 | 4.9900 | 4.7950 | 4.9500 | 4.9500 | 1,891,400 |
| Feb 02, 2024 | 5.1500 | 5.1500 | 4.8200 | 5.0100 | 5.0100 | 2,125,800 |
| Feb 01, 2024 | 5.1700 | 5.2400 | 5.1150 | 5.2000 | 5.2000 | 1,100,200 |
| Jan 31, 2024 | 5.2500 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 958,200 |
| Jan 30, 2024 | 5.6000 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 990,100 |
| Jan 29, 2024 | 5.3500 | 5.6200 | 5.2350 | 5.5900 | 5.5900 | 1,308,800 |
| Jan 26, 2024 | 5.3700 | 5.4800 | 5.2600 | 5.3200 | 5.3200 | 1,128,200 |
| Jan 25, 2024 | 5.3100 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 948,300 |
| Jan 24, 2024 | 5.4100 | 5.4600 | 5.2350 | 5.2600 | 5.2600 | 854,700 |
| Jan 23, 2024 | 5.5200 | 5.6200 | 5.1800 | 5.3100 | 5.3100 | 886,400 |
| Jan 22, 2024 | 5.3000 | 5.5500 | 5.2500 | 5.5100 | 5.5100 | 2,635,200 |
| Jan 19, 2024 | 5.1900 | 5.3250 | 5.0600 | 5.2400 | 5.2400 | 1,182,400 |
| Jan 18, 2024 | 5.3500 | 5.4000 | 5.1200 | 5.1900 | 5.1900 | 1,231,000 |
| Jan 17, 2024 | 4.9500 | 5.3100 | 4.8100 | 5.2700 | 5.2700 | 4,214,000 |
| Jan 16, 2024 | 5.3400 | 5.3400 | 4.9600 | 5.0000 | 5.0000 | 1,857,000 |
| Jan 12, 2024 | 5.4600 | 5.6900 | 5.3800 | 5.3900 | 5.3900 | 853,500 |
| Jan 11, 2024 | 5.5900 | 5.6000 | 5.4100 | 5.4500 | 5.4500 | 1,157,700 |
| Jan 10, 2024 | 5.7300 | 5.7700 | 5.4900 | 5.6300 | 5.6300 | 1,017,200 |
| Jan 09, 2024 | 5.8900 | 5.9250 | 5.6700 | 5.7100 | 5.7100 | 1,161,800 |
| Jan 08, 2024 | 5.8400 | 6.0550 | 5.7250 | 5.9700 | 5.9700 | 993,400 |
| Jan 05, 2024 | 5.9300 | 5.9300 | 5.7500 | 5.8400 | 5.8400 | 1,400,700 |
| Jan 04, 2024 | 5.6700 | 5.9950 | 5.5600 | 5.9400 | 5.9400 | 1,124,900 |
| Jan 03, 2024 | 5.6000 | 5.7900 | 5.5200 | 5.7000 | 5.7000 | 1,531,400 |
| Jan 02, 2024 | 5.6200 | 5.8900 | 5.5400 | 5.7300 | 5.7300 | 1,054,400 |
| Dec 29, 2023 | 5.9500 | 5.9500 | 5.6300 | 5.7100 | 5.7100 | 1,554,900 |
| Dec 28, 2023 | 5.7900 | 5.9800 | 5.7600 | 5.9300 | 5.9300 | 1,585,300 |
| Dec 27, 2023 | 5.8200 | 5.8900 | 5.7000 | 5.8000 | 5.8000 | 1,013,700 |
| Dec 26, 2023 | 5.7000 | 5.8700 | 5.7000 | 5.7700 | 5.7700 | 1,148,200 |
| Dec 22, 2023 | 5.7000 | 5.8300 | 5.6350 | 5.6900 | 5.6900 | 877,000 |
| Dec 21, 2023 | 5.5300 | 5.7400 | 5.5000 | 5.6900 | 5.6900 | 1,295,900 |
| Dec 20, 2023 | 5.6300 | 5.7950 | 5.4100 | 5.4300 | 5.4300 | 1,506,100 |
| Dec 19, 2023 | 5.3700 | 5.7400 | 5.3610 | 5.6800 | 5.6800 | 1,724,300 |
| Dec 18, 2023 | 5.4200 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 1,376,100 |
| Dec 15, 2023 | 5.5800 | 5.6100 | 5.3000 | 5.4300 | 5.4300 | 2,436,400 |
| Dec 14, 2023 | 5.1700 | 5.5190 | 5.1600 | 5.4800 | 5.4800 | 3,298,400 |
| Dec 13, 2023 | 4.8000 | 5.0600 | 4.6700 | 5.0400 | 5.0400 | 1,200,100 |
| Dec 12, 2023 | 4.7800 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 1,039,600 |
| Dec 11, 2023 | 4.8500 | 4.8600 | 4.7000 | 4.7900 | 4.7900 | 1,173,000 |
| Dec 08, 2023 | 4.7900 | 4.9700 | 4.7000 | 4.8700 | 4.8700 | 1,524,300 |
| Dec 07, 2023 | 4.8700 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 854,000 |
| Dec 06, 2023 | 4.5100 | 4.9400 | 4.4900 | 4.8500 | 4.8500 | 1,655,900 |
| Dec 05, 2023 | 4.8900 | 4.8900 | 4.4700 | 4.5000 | 4.5000 | 1,733,100 |
| Dec 04, 2023 | 4.8100 | 4.9300 | 4.6200 | 4.6400 | 4.6400 | 1,842,900 |
| Dec 01, 2023 | 4.6800 | 4.8600 | 4.5200 | 4.8300 | 4.8300 | 2,053,300 |
| Nov 30, 2023 | 4.8100 | 4.8800 | 4.5650 | 4.7100 | 4.7100 | 3,837,800 |
| Nov 29, 2023 | 4.7500 | 5.0250 | 4.6900 | 4.7800 | 4.7800 | 2,508,600 |
| Nov 28, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.7300 | 4.7300 | 2,338,400 |
| Nov 27, 2023 | 4.4000 | 4.5500 | 4.2700 | 4.5300 | 4.5300 | 1,325,200 |
| Nov 24, 2023 | 4.4400 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 492,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.