ABCL - AbCellera Biologics Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.936.966.356.806.804,894,300
25 May 20237.017.566.686.916.914,177,000
24 May 20237.057.166.757.027.022,973,300
23 May 20236.587.496.577.087.089,600,800
22 May 20235.846.685.766.616.615,692,300
19 May 20235.925.955.805.845.841,535,200
18 May 20235.836.085.745.855.852,763,400
17 May 20235.705.855.555.845.841,965,000
16 May 20235.915.945.675.705.701,322,800
15 May 20235.776.015.745.985.982,408,200
12 May 20235.775.785.645.745.741,693,800
11 May 20235.895.945.705.745.742,448,600
10 May 20235.755.895.555.895.893,066,900
09 May 20235.705.765.535.665.662,847,500
08 May 20236.096.115.645.715.713,258,600
05 May 20236.416.415.775.995.995,067,300
04 May 20236.616.636.376.616.611,398,000
03 May 20236.536.716.436.596.591,619,100
02 May 20236.756.766.416.466.461,955,000
01 May 20236.816.846.666.776.771,518,800
28 Apr 20236.656.946.616.786.781,237,900
27 Apr 20236.776.836.606.646.641,256,100
26 Apr 20236.746.856.606.746.741,570,100
25 Apr 20237.107.116.716.736.732,316,100
24 Apr 20237.227.247.017.177.171,572,800
21 Apr 20237.137.367.087.217.211,683,000
20 Apr 20237.107.237.067.127.121,195,200
19 Apr 20237.117.277.107.217.211,185,600
18 Apr 20237.397.397.137.197.191,435,200
17 Apr 20237.407.637.247.397.391,438,300
14 Apr 20237.637.637.287.387.381,260,700
13 Apr 20237.347.647.327.597.591,285,800
12 Apr 20237.347.467.207.297.291,184,200
11 Apr 20237.227.417.077.287.281,963,200
10 Apr 20237.207.247.077.207.201,533,000
06 Apr 20237.147.347.107.247.241,274,200
05 Apr 20237.197.307.107.157.151,130,000
04 Apr 20237.477.477.187.217.211,343,100
03 Apr 20237.597.597.137.487.481,671,200
31 Mar 20237.487.597.457.547.541,394,500
30 Mar 20237.697.697.397.427.42902,300
29 Mar 20237.627.657.487.627.621,364,200
28 Mar 20237.507.747.507.557.55962,500
27 Mar 20237.437.667.357.587.581,097,400
24 Mar 20237.267.387.137.347.341,204,400
23 Mar 20237.357.457.167.317.311,736,000
22 Mar 20237.697.707.307.317.311,181,700
21 Mar 20237.717.757.507.627.621,037,200
20 Mar 20237.337.617.297.577.571,201,700
17 Mar 20237.457.577.307.397.393,021,900
16 Mar 20237.357.527.227.487.481,269,000
15 Mar 20237.437.477.247.437.431,570,000
14 Mar 20237.657.797.417.577.571,721,100
13 Mar 20237.447.687.397.427.422,130,700
10 Mar 20237.947.947.337.557.553,242,100
09 Mar 20238.138.177.797.877.871,861,000
08 Mar 20238.008.187.938.168.161,235,000
07 Mar 20238.088.157.968.008.001,436,700
06 Mar 20238.388.418.078.108.101,594,600
03 Mar 20238.268.488.188.388.381,139,400
02 Mar 20238.108.197.898.188.181,677,500
01 Mar 20238.408.488.108.158.151,339,200
28 Feb 20238.498.638.408.408.401,535,800
27 Feb 20238.568.598.358.438.431,533,200
24 Feb 20238.378.528.308.378.372,234,700
23 Feb 20238.838.838.348.518.512,095,700
22 Feb 20238.708.818.238.798.793,904,100
21 Feb 20239.489.548.878.898.893,522,500
17 Feb 20239.459.669.269.599.592,806,800
16 Feb 20239.8510.069.489.509.502,520,800
15 Feb 20239.9010.219.629.989.982,353,100
14 Feb 20239.7010.039.669.979.971,420,400
13 Feb 20239.909.939.629.779.771,259,400
10 Feb 20239.7610.009.579.839.831,918,900
09 Feb 202310.5010.599.729.789.781,754,200
08 Feb 202310.8410.9710.3610.4210.421,293,200
07 Feb 202310.9411.0210.5610.8110.811,303,900
06 Feb 202311.1011.2910.9410.9710.971,138,900
03 Feb 202310.8311.3810.7311.1811.181,253,800
02 Feb 202310.9211.1110.8211.0111.011,331,200
01 Feb 202310.5810.8510.2210.7610.761,595,000
31 Jan 202310.4210.6910.3610.5310.531,307,800
30 Jan 202310.6710.7810.2710.4010.401,283,300
27 Jan 202310.4610.8510.3910.7610.761,247,700
26 Jan 202310.5310.6910.2210.5210.521,060,000
25 Jan 20239.9510.449.7810.4110.411,370,400
24 Jan 202310.2010.209.8510.0510.051,264,600
23 Jan 202310.3110.4110.1710.2810.28947,500
20 Jan 202310.3310.4310.0510.3410.341,023,000
19 Jan 202310.2210.3810.0310.1610.16930,800
18 Jan 202310.6410.8310.3610.3810.381,422,600
17 Jan 202310.4510.5510.2210.5410.541,050,500
13 Jan 202310.0710.6510.0710.3810.381,620,900
12 Jan 20239.7010.229.4010.2010.201,909,300
11 Jan 20239.429.619.169.609.601,613,700
10 Jan 20239.509.639.339.389.381,228,500
09 Jan 20239.719.759.369.559.555,366,500
06 Jan 20239.709.709.419.519.511,673,800
05 Jan 20239.309.699.039.659.651,661,500
04 Jan 20239.589.609.259.379.371,455,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...