ABCL - AbCellera Biologics Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 6.93 | 6.96 | 6.35 | 6.80 | 6.80 | 4,894,300 |
| 25 May 2023 | 7.01 | 7.56 | 6.68 | 6.91 | 6.91 | 4,177,000 |
| 24 May 2023 | 7.05 | 7.16 | 6.75 | 7.02 | 7.02 | 2,973,300 |
| 23 May 2023 | 6.58 | 7.49 | 6.57 | 7.08 | 7.08 | 9,600,800 |
| 22 May 2023 | 5.84 | 6.68 | 5.76 | 6.61 | 6.61 | 5,692,300 |
| 19 May 2023 | 5.92 | 5.95 | 5.80 | 5.84 | 5.84 | 1,535,200 |
| 18 May 2023 | 5.83 | 6.08 | 5.74 | 5.85 | 5.85 | 2,763,400 |
| 17 May 2023 | 5.70 | 5.85 | 5.55 | 5.84 | 5.84 | 1,965,000 |
| 16 May 2023 | 5.91 | 5.94 | 5.67 | 5.70 | 5.70 | 1,322,800 |
| 15 May 2023 | 5.77 | 6.01 | 5.74 | 5.98 | 5.98 | 2,408,200 |
| 12 May 2023 | 5.77 | 5.78 | 5.64 | 5.74 | 5.74 | 1,693,800 |
| 11 May 2023 | 5.89 | 5.94 | 5.70 | 5.74 | 5.74 | 2,448,600 |
| 10 May 2023 | 5.75 | 5.89 | 5.55 | 5.89 | 5.89 | 3,066,900 |
| 09 May 2023 | 5.70 | 5.76 | 5.53 | 5.66 | 5.66 | 2,847,500 |
| 08 May 2023 | 6.09 | 6.11 | 5.64 | 5.71 | 5.71 | 3,258,600 |
| 05 May 2023 | 6.41 | 6.41 | 5.77 | 5.99 | 5.99 | 5,067,300 |
| 04 May 2023 | 6.61 | 6.63 | 6.37 | 6.61 | 6.61 | 1,398,000 |
| 03 May 2023 | 6.53 | 6.71 | 6.43 | 6.59 | 6.59 | 1,619,100 |
| 02 May 2023 | 6.75 | 6.76 | 6.41 | 6.46 | 6.46 | 1,955,000 |
| 01 May 2023 | 6.81 | 6.84 | 6.66 | 6.77 | 6.77 | 1,518,800 |
| 28 Apr 2023 | 6.65 | 6.94 | 6.61 | 6.78 | 6.78 | 1,237,900 |
| 27 Apr 2023 | 6.77 | 6.83 | 6.60 | 6.64 | 6.64 | 1,256,100 |
| 26 Apr 2023 | 6.74 | 6.85 | 6.60 | 6.74 | 6.74 | 1,570,100 |
| 25 Apr 2023 | 7.10 | 7.11 | 6.71 | 6.73 | 6.73 | 2,316,100 |
| 24 Apr 2023 | 7.22 | 7.24 | 7.01 | 7.17 | 7.17 | 1,572,800 |
| 21 Apr 2023 | 7.13 | 7.36 | 7.08 | 7.21 | 7.21 | 1,683,000 |
| 20 Apr 2023 | 7.10 | 7.23 | 7.06 | 7.12 | 7.12 | 1,195,200 |
| 19 Apr 2023 | 7.11 | 7.27 | 7.10 | 7.21 | 7.21 | 1,185,600 |
| 18 Apr 2023 | 7.39 | 7.39 | 7.13 | 7.19 | 7.19 | 1,435,200 |
| 17 Apr 2023 | 7.40 | 7.63 | 7.24 | 7.39 | 7.39 | 1,438,300 |
| 14 Apr 2023 | 7.63 | 7.63 | 7.28 | 7.38 | 7.38 | 1,260,700 |
| 13 Apr 2023 | 7.34 | 7.64 | 7.32 | 7.59 | 7.59 | 1,285,800 |
| 12 Apr 2023 | 7.34 | 7.46 | 7.20 | 7.29 | 7.29 | 1,184,200 |
| 11 Apr 2023 | 7.22 | 7.41 | 7.07 | 7.28 | 7.28 | 1,963,200 |
| 10 Apr 2023 | 7.20 | 7.24 | 7.07 | 7.20 | 7.20 | 1,533,000 |
| 06 Apr 2023 | 7.14 | 7.34 | 7.10 | 7.24 | 7.24 | 1,274,200 |
| 05 Apr 2023 | 7.19 | 7.30 | 7.10 | 7.15 | 7.15 | 1,130,000 |
| 04 Apr 2023 | 7.47 | 7.47 | 7.18 | 7.21 | 7.21 | 1,343,100 |
| 03 Apr 2023 | 7.59 | 7.59 | 7.13 | 7.48 | 7.48 | 1,671,200 |
| 31 Mar 2023 | 7.48 | 7.59 | 7.45 | 7.54 | 7.54 | 1,394,500 |
| 30 Mar 2023 | 7.69 | 7.69 | 7.39 | 7.42 | 7.42 | 902,300 |
| 29 Mar 2023 | 7.62 | 7.65 | 7.48 | 7.62 | 7.62 | 1,364,200 |
| 28 Mar 2023 | 7.50 | 7.74 | 7.50 | 7.55 | 7.55 | 962,500 |
| 27 Mar 2023 | 7.43 | 7.66 | 7.35 | 7.58 | 7.58 | 1,097,400 |
| 24 Mar 2023 | 7.26 | 7.38 | 7.13 | 7.34 | 7.34 | 1,204,400 |
| 23 Mar 2023 | 7.35 | 7.45 | 7.16 | 7.31 | 7.31 | 1,736,000 |
| 22 Mar 2023 | 7.69 | 7.70 | 7.30 | 7.31 | 7.31 | 1,181,700 |
| 21 Mar 2023 | 7.71 | 7.75 | 7.50 | 7.62 | 7.62 | 1,037,200 |
| 20 Mar 2023 | 7.33 | 7.61 | 7.29 | 7.57 | 7.57 | 1,201,700 |
| 17 Mar 2023 | 7.45 | 7.57 | 7.30 | 7.39 | 7.39 | 3,021,900 |
| 16 Mar 2023 | 7.35 | 7.52 | 7.22 | 7.48 | 7.48 | 1,269,000 |
| 15 Mar 2023 | 7.43 | 7.47 | 7.24 | 7.43 | 7.43 | 1,570,000 |
| 14 Mar 2023 | 7.65 | 7.79 | 7.41 | 7.57 | 7.57 | 1,721,100 |
| 13 Mar 2023 | 7.44 | 7.68 | 7.39 | 7.42 | 7.42 | 2,130,700 |
| 10 Mar 2023 | 7.94 | 7.94 | 7.33 | 7.55 | 7.55 | 3,242,100 |
| 09 Mar 2023 | 8.13 | 8.17 | 7.79 | 7.87 | 7.87 | 1,861,000 |
| 08 Mar 2023 | 8.00 | 8.18 | 7.93 | 8.16 | 8.16 | 1,235,000 |
| 07 Mar 2023 | 8.08 | 8.15 | 7.96 | 8.00 | 8.00 | 1,436,700 |
| 06 Mar 2023 | 8.38 | 8.41 | 8.07 | 8.10 | 8.10 | 1,594,600 |
| 03 Mar 2023 | 8.26 | 8.48 | 8.18 | 8.38 | 8.38 | 1,139,400 |
| 02 Mar 2023 | 8.10 | 8.19 | 7.89 | 8.18 | 8.18 | 1,677,500 |
| 01 Mar 2023 | 8.40 | 8.48 | 8.10 | 8.15 | 8.15 | 1,339,200 |
| 28 Feb 2023 | 8.49 | 8.63 | 8.40 | 8.40 | 8.40 | 1,535,800 |
| 27 Feb 2023 | 8.56 | 8.59 | 8.35 | 8.43 | 8.43 | 1,533,200 |
| 24 Feb 2023 | 8.37 | 8.52 | 8.30 | 8.37 | 8.37 | 2,234,700 |
| 23 Feb 2023 | 8.83 | 8.83 | 8.34 | 8.51 | 8.51 | 2,095,700 |
| 22 Feb 2023 | 8.70 | 8.81 | 8.23 | 8.79 | 8.79 | 3,904,100 |
| 21 Feb 2023 | 9.48 | 9.54 | 8.87 | 8.89 | 8.89 | 3,522,500 |
| 17 Feb 2023 | 9.45 | 9.66 | 9.26 | 9.59 | 9.59 | 2,806,800 |
| 16 Feb 2023 | 9.85 | 10.06 | 9.48 | 9.50 | 9.50 | 2,520,800 |
| 15 Feb 2023 | 9.90 | 10.21 | 9.62 | 9.98 | 9.98 | 2,353,100 |
| 14 Feb 2023 | 9.70 | 10.03 | 9.66 | 9.97 | 9.97 | 1,420,400 |
| 13 Feb 2023 | 9.90 | 9.93 | 9.62 | 9.77 | 9.77 | 1,259,400 |
| 10 Feb 2023 | 9.76 | 10.00 | 9.57 | 9.83 | 9.83 | 1,918,900 |
| 09 Feb 2023 | 10.50 | 10.59 | 9.72 | 9.78 | 9.78 | 1,754,200 |
| 08 Feb 2023 | 10.84 | 10.97 | 10.36 | 10.42 | 10.42 | 1,293,200 |
| 07 Feb 2023 | 10.94 | 11.02 | 10.56 | 10.81 | 10.81 | 1,303,900 |
| 06 Feb 2023 | 11.10 | 11.29 | 10.94 | 10.97 | 10.97 | 1,138,900 |
| 03 Feb 2023 | 10.83 | 11.38 | 10.73 | 11.18 | 11.18 | 1,253,800 |
| 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 | 1,247,700 |
| 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 | 1,023,000 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.