AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6900 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 1,365,000 |
| 25 Apr 2024 | 3.8600 | 3.8800 | 3.6200 | 3.6300 | 3.6300 | 1,829,900 |
| 24 Apr 2024 | 4.0100 | 4.2500 | 3.8900 | 3.9000 | 3.9000 | 1,599,000 |
| 23 Apr 2024 | 4.0000 | 4.3100 | 3.9650 | 3.9700 | 3.9700 | 1,595,100 |
| 22 Apr 2024 | 3.8900 | 4.0100 | 3.8300 | 4.0100 | 4.0100 | 1,076,200 |
| 19 Apr 2024 | 3.8500 | 3.9600 | 3.7900 | 3.8700 | 3.8700 | 976,500 |
| 18 Apr 2024 | 3.9500 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 765,600 |
| 17 Apr 2024 | 4.0600 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 1,069,400 |
| 16 Apr 2024 | 4.1300 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 1,271,900 |
| 15 Apr 2024 | 4.3400 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 1,358,900 |
| 12 Apr 2024 | 4.3500 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 1,009,900 |
| 11 Apr 2024 | 4.5000 | 4.5600 | 4.3300 | 4.3800 | 4.3800 | 1,050,800 |
| 10 Apr 2024 | 4.5300 | 4.6500 | 4.3800 | 4.4600 | 4.4600 | 1,033,700 |
| 09 Apr 2024 | 4.5100 | 4.7500 | 4.4700 | 4.7300 | 4.7300 | 1,299,000 |
| 08 Apr 2024 | 4.3800 | 4.5350 | 4.3500 | 4.4900 | 4.4900 | 857,000 |
| 05 Apr 2024 | 4.3600 | 4.4500 | 4.2600 | 4.3400 | 4.3400 | 769,300 |
| 04 Apr 2024 | 4.4100 | 4.5700 | 4.3800 | 4.4000 | 4.4000 | 815,600 |
| 03 Apr 2024 | 4.3000 | 4.4350 | 4.2480 | 4.3800 | 4.3800 | 537,900 |
| 02 Apr 2024 | 4.4400 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 1,338,900 |
| 01 Apr 2024 | 4.5400 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 1,248,000 |
| 28 Mar 2024 | 4.5100 | 4.6450 | 4.4850 | 4.5300 | 4.5300 | 929,000 |
| 27 Mar 2024 | 4.3100 | 4.5100 | 4.2700 | 4.4900 | 4.4900 | 1,337,800 |
| 26 Mar 2024 | 4.6400 | 4.6900 | 4.2700 | 4.2900 | 4.2900 | 1,669,800 |
| 25 Mar 2024 | 4.5900 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 708,100 |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 616,200 |
| 21 Mar 2024 | 4.8000 | 4.8300 | 4.6700 | 4.7100 | 4.7100 | 832,800 |
| 20 Mar 2024 | 4.6100 | 4.7450 | 4.5100 | 4.7300 | 4.7300 | 665,400 |
| 19 Mar 2024 | 4.5600 | 4.6350 | 4.4100 | 4.6000 | 4.6000 | 693,200 |
| 18 Mar 2024 | 4.7850 | 4.7850 | 4.5300 | 4.5900 | 4.5900 | 1,094,800 |
| 15 Mar 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7100 | 4.7100 | 1,004,900 |
| 14 Mar 2024 | 4.9300 | 4.9300 | 4.6700 | 4.7000 | 4.7000 | 1,529,500 |
| 13 Mar 2024 | 4.8800 | 4.9600 | 4.8200 | 4.9100 | 4.9100 | 1,024,700 |
| 12 Mar 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 1,561,100 |
| 11 Mar 2024 | 4.9000 | 5.0400 | 4.8250 | 4.9600 | 4.9600 | 1,967,600 |
| 08 Mar 2024 | 4.9800 | 5.1250 | 4.7600 | 4.7700 | 4.7700 | 1,058,800 |
| 07 Mar 2024 | 4.9100 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 1,117,000 |
| 06 Mar 2024 | 4.8600 | 4.9600 | 4.8450 | 4.8700 | 4.8700 | 1,459,000 |
| 05 Mar 2024 | 4.9300 | 4.9400 | 4.8050 | 4.8100 | 4.8100 | 1,928,100 |
| 04 Mar 2024 | 5.0300 | 5.1000 | 4.7900 | 5.0000 | 5.0000 | 2,141,800 |
| 01 Mar 2024 | 5.0900 | 5.2600 | 5.0020 | 5.0500 | 5.0500 | 1,405,500 |
| 29 Feb 2024 | 5.1600 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 2,767,700 |
| 28 Feb 2024 | 5.0600 | 5.2000 | 4.9800 | 5.0800 | 5.0800 | 1,496,100 |
| 27 Feb 2024 | 4.9700 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 2,588,600 |
| 26 Feb 2024 | 4.8200 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 2,203,000 |
| 23 Feb 2024 | 4.9000 | 5.0850 | 4.8200 | 4.8700 | 4.8700 | 2,681,000 |
| 22 Feb 2024 | 5.0300 | 5.0300 | 4.8100 | 4.8500 | 4.8500 | 1,938,400 |
| 21 Feb 2024 | 5.2500 | 5.2520 | 4.6500 | 4.8100 | 4.8100 | 3,579,300 |
| 20 Feb 2024 | 5.4000 | 5.4500 | 5.2250 | 5.3100 | 5.3100 | 1,397,400 |
| 16 Feb 2024 | 5.2200 | 5.4100 | 5.1000 | 5.3400 | 5.3400 | 1,374,300 |
| 15 Feb 2024 | 5.2900 | 5.4100 | 5.1800 | 5.2800 | 5.2800 | 1,104,400 |
| 14 Feb 2024 | 5.2100 | 5.2900 | 5.1450 | 5.2200 | 5.2200 | 1,208,300 |
| 13 Feb 2024 | 5.2000 | 5.2600 | 5.0350 | 5.1100 | 5.1100 | 1,848,200 |
| 12 Feb 2024 | 5.1400 | 5.4600 | 5.0950 | 5.4600 | 5.4600 | 1,682,300 |
| 09 Feb 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1100 | 5.1100 | 894,100 |
| 08 Feb 2024 | 4.9100 | 5.0800 | 4.8610 | 5.0200 | 5.0200 | 899,900 |
| 07 Feb 2024 | 5.1800 | 5.1900 | 4.8800 | 4.9100 | 4.9100 | 1,125,200 |
| 06 Feb 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1800 | 5.1800 | 1,189,800 |
| 05 Feb 2024 | 4.9600 | 4.9900 | 4.7950 | 4.9500 | 4.9500 | 1,891,400 |
| 02 Feb 2024 | 5.1500 | 5.1500 | 4.8200 | 5.0100 | 5.0100 | 2,125,800 |
| 01 Feb 2024 | 5.1700 | 5.2400 | 5.1150 | 5.2000 | 5.2000 | 1,100,200 |
| 31 Jan 2024 | 5.2500 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 958,200 |
| 30 Jan 2024 | 5.6000 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 990,100 |
| 29 Jan 2024 | 5.3500 | 5.6200 | 5.2350 | 5.5900 | 5.5900 | 1,308,800 |
| 26 Jan 2024 | 5.3700 | 5.4800 | 5.2600 | 5.3200 | 5.3200 | 1,128,200 |
| 25 Jan 2024 | 5.3100 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 948,300 |
| 24 Jan 2024 | 5.4100 | 5.4600 | 5.2350 | 5.2600 | 5.2600 | 854,700 |
| 23 Jan 2024 | 5.5200 | 5.6200 | 5.1800 | 5.3100 | 5.3100 | 886,400 |
| 22 Jan 2024 | 5.3000 | 5.5500 | 5.2500 | 5.5100 | 5.5100 | 2,635,200 |
| 19 Jan 2024 | 5.1900 | 5.3250 | 5.0600 | 5.2400 | 5.2400 | 1,182,400 |
| 18 Jan 2024 | 5.3500 | 5.4000 | 5.1200 | 5.1900 | 5.1900 | 1,231,000 |
| 17 Jan 2024 | 4.9500 | 5.3100 | 4.8100 | 5.2700 | 5.2700 | 4,214,000 |
| 16 Jan 2024 | 5.3400 | 5.3400 | 4.9600 | 5.0000 | 5.0000 | 1,857,000 |
| 12 Jan 2024 | 5.4600 | 5.6900 | 5.3800 | 5.3900 | 5.3900 | 853,500 |
| 11 Jan 2024 | 5.5900 | 5.6000 | 5.4100 | 5.4500 | 5.4500 | 1,157,700 |
| 10 Jan 2024 | 5.7300 | 5.7700 | 5.4900 | 5.6300 | 5.6300 | 1,017,200 |
| 09 Jan 2024 | 5.8900 | 5.9250 | 5.6700 | 5.7100 | 5.7100 | 1,161,800 |
| 08 Jan 2024 | 5.8400 | 6.0550 | 5.7250 | 5.9700 | 5.9700 | 993,400 |
| 05 Jan 2024 | 5.9300 | 5.9300 | 5.7500 | 5.8400 | 5.8400 | 1,400,700 |
| 04 Jan 2024 | 5.6700 | 5.9950 | 5.5600 | 5.9400 | 5.9400 | 1,124,900 |
| 03 Jan 2024 | 5.6000 | 5.7900 | 5.5200 | 5.7000 | 5.7000 | 1,531,400 |
| 02 Jan 2024 | 5.6200 | 5.8900 | 5.5400 | 5.7300 | 5.7300 | 1,054,400 |
| 29 Dec 2023 | 5.9500 | 5.9500 | 5.6300 | 5.7100 | 5.7100 | 1,554,900 |
| 28 Dec 2023 | 5.7900 | 5.9800 | 5.7600 | 5.9300 | 5.9300 | 1,585,300 |
| 27 Dec 2023 | 5.8200 | 5.8900 | 5.7000 | 5.8000 | 5.8000 | 1,013,700 |
| 26 Dec 2023 | 5.7000 | 5.8700 | 5.7000 | 5.7700 | 5.7700 | 1,148,200 |
| 22 Dec 2023 | 5.7000 | 5.8300 | 5.6350 | 5.6900 | 5.6900 | 877,000 |
| 21 Dec 2023 | 5.5300 | 5.7400 | 5.5000 | 5.6900 | 5.6900 | 1,295,900 |
| 20 Dec 2023 | 5.6300 | 5.7950 | 5.4100 | 5.4300 | 5.4300 | 1,506,100 |
| 19 Dec 2023 | 5.3700 | 5.7400 | 5.3610 | 5.6800 | 5.6800 | 1,724,300 |
| 18 Dec 2023 | 5.4200 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 1,376,100 |
| 15 Dec 2023 | 5.5800 | 5.6100 | 5.3000 | 5.4300 | 5.4300 | 2,436,400 |
| 14 Dec 2023 | 5.1700 | 5.5190 | 5.1600 | 5.4800 | 5.4800 | 3,298,400 |
| 13 Dec 2023 | 4.8000 | 5.0600 | 4.6700 | 5.0400 | 5.0400 | 1,200,100 |
| 12 Dec 2023 | 4.7800 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 1,039,600 |
| 11 Dec 2023 | 4.8500 | 4.8600 | 4.7000 | 4.7900 | 4.7900 | 1,173,000 |
| 08 Dec 2023 | 4.7900 | 4.9700 | 4.7000 | 4.8700 | 4.8700 | 1,524,300 |
| 07 Dec 2023 | 4.8700 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 854,000 |
| 06 Dec 2023 | 4.5100 | 4.9400 | 4.4900 | 4.8500 | 4.8500 | 1,655,900 |
| 05 Dec 2023 | 4.8900 | 4.8900 | 4.4700 | 4.5000 | 4.5000 | 1,733,100 |
| 04 Dec 2023 | 4.8100 | 4.9300 | 4.6200 | 4.6400 | 4.6400 | 1,842,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.