Get our best money-saving hacks and pro tips now

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.27

+0.26

(+2.33%)

As of 01:12PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	10.83	11.38	10.73	11.27	11.27	523,220
02 Feb 2023	10.92	11.11	10.82	11.01	11.01	1,331,200
01 Feb 2023	10.58	10.85	10.22	10.76	10.76	1,595,000
31 Jan 2023	10.42	10.69	10.36	10.53	10.53	1,307,800
30 Jan 2023	10.67	10.78	10.27	10.40	10.40	1,283,300
27 Jan 2023	10.46	10.85	10.39	10.76	10.76	1,247,300
26 Jan 2023	10.53	10.69	10.22	10.52	10.52	1,060,000
25 Jan 2023	9.95	10.44	9.78	10.41	10.41	1,370,400
24 Jan 2023	10.20	10.20	9.85	10.05	10.05	1,264,600
23 Jan 2023	10.31	10.41	10.17	10.28	10.28	947,500
20 Jan 2023	10.33	10.43	10.05	10.34	10.34	1,022,500
19 Jan 2023	10.22	10.38	10.03	10.16	10.16	930,800
18 Jan 2023	10.64	10.83	10.36	10.38	10.38	1,422,600
17 Jan 2023	10.45	10.55	10.22	10.54	10.54	1,050,500
13 Jan 2023	10.07	10.65	10.07	10.38	10.38	1,620,900
12 Jan 2023	9.70	10.22	9.40	10.20	10.20	1,909,300
11 Jan 2023	9.42	9.61	9.16	9.60	9.60	1,613,700
10 Jan 2023	9.50	9.63	9.33	9.38	9.38	1,228,500
09 Jan 2023	9.71	9.75	9.36	9.55	9.55	5,366,500
06 Jan 2023	9.70	9.70	9.41	9.51	9.51	1,673,800
05 Jan 2023	9.30	9.69	9.03	9.65	9.65	1,661,500
04 Jan 2023	9.58	9.60	9.25	9.37	9.37	1,455,700
03 Jan 2023	10.30	10.37	9.47	9.49	9.49	1,799,600
30 Dec 2022	9.92	10.16	9.90	10.13	10.13	1,413,000
29 Dec 2022	9.67	10.14	9.51	10.05	10.05	1,634,700
28 Dec 2022	9.41	9.64	9.35	9.57	9.57	1,565,100
27 Dec 2022	10.44	10.44	9.44	9.48	9.48	1,573,600
23 Dec 2022	10.49	10.54	10.27	10.33	10.33	1,234,900
22 Dec 2022	10.52	10.56	10.27	10.54	10.54	1,256,100
21 Dec 2022	10.51	10.88	10.51	10.60	10.60	1,593,000
20 Dec 2022	9.85	10.43	9.81	10.41	10.41	1,913,900
19 Dec 2022	10.20	10.25	9.86	9.94	9.94	1,679,600
16 Dec 2022	10.17	10.39	9.95	10.21	10.21	3,225,000
15 Dec 2022	11.14	11.30	10.24	10.40	10.40	4,483,100
14 Dec 2022	10.08	10.34	9.96	10.13	10.13	1,716,900
13 Dec 2022	10.97	11.03	10.02	10.08	10.08	2,476,900
12 Dec 2022	10.57	10.63	10.32	10.49	10.49	1,549,800
09 Dec 2022	11.03	11.14	10.44	10.47	10.47	1,737,000
08 Dec 2022	11.23	11.26	10.91	11.14	11.14	2,658,200
07 Dec 2022	11.38	11.47	11.08	11.14	11.14	2,655,500
06 Dec 2022	11.99	11.99	11.40	11.51	11.51	1,486,000
05 Dec 2022	12.65	12.72	11.85	11.91	11.91	5,553,200
02 Dec 2022	13.08	13.08	12.19	12.71	12.71	1,640,000
01 Dec 2022	12.77	13.78	12.76	13.18	13.18	2,009,800
30 Nov 2022	13.49	14.00	11.86	12.87	12.87	4,888,400
29 Nov 2022	13.56	13.70	13.25	13.36	13.36	1,169,000
28 Nov 2022	13.50	13.73	13.36	13.56	13.56	1,245,500
25 Nov 2022	13.98	14.14	13.39	13.52	13.52	598,600
23 Nov 2022	14.03	14.15	13.77	14.00	14.00	1,040,800
22 Nov 2022	14.10	14.10	13.78	13.98	13.98	1,288,900
21 Nov 2022	13.97	14.18	13.74	14.06	14.06	1,351,600
18 Nov 2022	14.40	14.42	14.01	14.16	14.16	1,377,900
17 Nov 2022	14.27	14.27	13.81	14.08	14.08	2,080,300
16 Nov 2022	14.73	14.80	14.07	14.52	14.52	1,678,000
15 Nov 2022	14.56	14.97	14.13	14.49	14.49	2,602,500
14 Nov 2022	13.43	14.68	13.43	14.27	14.27	3,158,500
11 Nov 2022	12.85	13.83	12.78	13.58	13.58	3,200,800
10 Nov 2022	12.41	12.93	11.89	12.91	12.91	2,506,600
09 Nov 2022	12.99	12.99	11.55	11.81	11.81	5,098,200
08 Nov 2022	12.00	12.55	11.82	12.24	12.24	2,499,700
07 Nov 2022	11.94	12.32	11.86	12.01	12.01	1,393,600
04 Nov 2022	12.20	12.36	11.70	11.91	11.91	1,857,200
03 Nov 2022	11.84	12.47	11.72	12.11	12.11	2,096,700
02 Nov 2022	11.61	12.47	11.51	12.00	12.00	2,133,600
01 Nov 2022	12.01	12.32	11.32	11.50	11.50	2,348,700
31 Oct 2022	11.63	12.07	11.62	11.83	11.83	2,244,100
28 Oct 2022	10.80	11.77	10.68	11.71	11.71	3,019,300
27 Oct 2022	10.95	10.95	10.56	10.74	10.74	1,595,200
26 Oct 2022	10.76	11.05	10.46	10.82	10.82	1,850,800
25 Oct 2022	10.36	10.93	10.35	10.73	10.73	2,064,500
24 Oct 2022	10.13	10.27	9.83	10.25	10.25	1,231,300
21 Oct 2022	10.18	10.35	9.83	10.31	10.31	1,441,800
20 Oct 2022	10.15	10.41	10.01	10.10	10.10	1,395,000
19 Oct 2022	10.45	10.51	9.97	10.19	10.19	1,521,400
18 Oct 2022	10.93	11.06	10.51	10.64	10.64	1,093,900
17 Oct 2022	10.58	10.89	10.49	10.64	10.64	898,500
14 Oct 2022	10.84	10.95	10.29	10.34	10.34	855,400
13 Oct 2022	10.32	10.80	10.05	10.73	10.73	1,276,500
12 Oct 2022	10.98	10.99	10.35	10.64	10.64	1,141,400
11 Oct 2022	10.88	11.14	10.38	10.94	10.94	1,355,800
10 Oct 2022	10.73	11.08	10.32	10.92	10.92	1,283,200
07 Oct 2022	11.09	11.30	10.71	10.75	10.75	1,378,600
06 Oct 2022	11.23	11.45	11.03	11.41	11.41	1,543,300
05 Oct 2022	11.00	11.40	10.76	11.23	11.23	2,369,000
04 Oct 2022	10.51	11.24	10.34	11.24	11.24	2,597,000
03 Oct 2022	10.08	10.32	9.68	10.25	10.25	2,791,800
30 Sept 2022	9.77	10.10	9.73	9.89	9.89	1,778,200
29 Sept 2022	9.82	9.90	9.57	9.85	9.85	1,913,300
28 Sept 2022	9.54	10.05	9.52	9.97	9.97	2,268,600
27 Sept 2022	9.36	9.52	9.24	9.43	9.43	1,693,400
26 Sept 2022	9.19	9.51	9.09	9.22	9.22	1,846,100
23 Sept 2022	9.59	9.61	9.09	9.20	9.20	1,792,600
22 Sept 2022	10.14	10.18	9.57	9.69	9.69	1,615,500
21 Sept 2022	10.33	10.58	10.01	10.23	10.23	1,447,000
20 Sept 2022	10.24	10.45	10.13	10.29	10.29	914,200
19 Sept 2022	10.21	10.44	9.80	10.42	10.42	2,101,000
16 Sept 2022	10.70	10.76	10.28	10.35	10.35	2,203,400
15 Sept 2022	10.78	11.12	10.77	10.88	10.88	1,370,400
14 Sept 2022	10.76	10.89	10.55	10.84	10.84	1,211,800
13 Sept 2022	10.71	10.86	10.60	10.74	10.74	1,227,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6934-0.0147(-2.08%)

OIL73.91-1.97(-2.60%)

GOLD1,876.30-54.50(-2.82%)

BTC-AUD33,846.55-879.61(-2.53%)

Get our best money-saving hacks and pro tips now

AbCellera Biologics Inc. (ABCL)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6934
-0.0147(-2.08%)

OIL
73.91
-1.97(-2.60%)

GOLD
1,876.30
-54.50(-2.82%)

BTC-AUD
33,846.55
-879.61(-2.53%)