Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.8311.3810.7311.2711.27523,220
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 202310.4610.8510.3910.7610.761,247,300
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 202310.3310.4310.0510.3410.341,022,500
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
03 Jan 202310.3010.379.479.499.491,799,600
30 Dec 20229.9210.169.9010.1310.131,413,000
29 Dec 20229.6710.149.5110.0510.051,634,700
28 Dec 20229.419.649.359.579.571,565,100
27 Dec 202210.4410.449.449.489.481,573,600
23 Dec 202210.4910.5410.2710.3310.331,234,900
22 Dec 202210.5210.5610.2710.5410.541,256,100
21 Dec 202210.5110.8810.5110.6010.601,593,000
20 Dec 20229.8510.439.8110.4110.411,913,900
19 Dec 202210.2010.259.869.949.941,679,600
16 Dec 202210.1710.399.9510.2110.213,225,000
15 Dec 202211.1411.3010.2410.4010.404,483,100
14 Dec 202210.0810.349.9610.1310.131,716,900
13 Dec 202210.9711.0310.0210.0810.082,476,900
12 Dec 202210.5710.6310.3210.4910.491,549,800
09 Dec 202211.0311.1410.4410.4710.471,737,000
08 Dec 202211.2311.2610.9111.1411.142,658,200
07 Dec 202211.3811.4711.0811.1411.142,655,500
06 Dec 202211.9911.9911.4011.5111.511,486,000
05 Dec 202212.6512.7211.8511.9111.915,553,200
02 Dec 202213.0813.0812.1912.7112.711,640,000
01 Dec 202212.7713.7812.7613.1813.182,009,800
30 Nov 202213.4914.0011.8612.8712.874,888,400
29 Nov 202213.5613.7013.2513.3613.361,169,000
28 Nov 202213.5013.7313.3613.5613.561,245,500
25 Nov 202213.9814.1413.3913.5213.52598,600
23 Nov 202214.0314.1513.7714.0014.001,040,800
22 Nov 202214.1014.1013.7813.9813.981,288,900
21 Nov 202213.9714.1813.7414.0614.061,351,600
18 Nov 202214.4014.4214.0114.1614.161,377,900
17 Nov 202214.2714.2713.8114.0814.082,080,300
16 Nov 202214.7314.8014.0714.5214.521,678,000
15 Nov 202214.5614.9714.1314.4914.492,602,500
14 Nov 202213.4314.6813.4314.2714.273,158,500
11 Nov 202212.8513.8312.7813.5813.583,200,800
10 Nov 202212.4112.9311.8912.9112.912,506,600
09 Nov 202212.9912.9911.5511.8111.815,098,200
08 Nov 202212.0012.5511.8212.2412.242,499,700
07 Nov 202211.9412.3211.8612.0112.011,393,600
04 Nov 202212.2012.3611.7011.9111.911,857,200
03 Nov 202211.8412.4711.7212.1112.112,096,700
02 Nov 202211.6112.4711.5112.0012.002,133,600
01 Nov 202212.0112.3211.3211.5011.502,348,700
31 Oct 202211.6312.0711.6211.8311.832,244,100
28 Oct 202210.8011.7710.6811.7111.713,019,300
27 Oct 202210.9510.9510.5610.7410.741,595,200
26 Oct 202210.7611.0510.4610.8210.821,850,800
25 Oct 202210.3610.9310.3510.7310.732,064,500
24 Oct 202210.1310.279.8310.2510.251,231,300
21 Oct 202210.1810.359.8310.3110.311,441,800
20 Oct 202210.1510.4110.0110.1010.101,395,000
19 Oct 202210.4510.519.9710.1910.191,521,400
18 Oct 202210.9311.0610.5110.6410.641,093,900
17 Oct 202210.5810.8910.4910.6410.64898,500
14 Oct 202210.8410.9510.2910.3410.34855,400
13 Oct 202210.3210.8010.0510.7310.731,276,500
12 Oct 202210.9810.9910.3510.6410.641,141,400
11 Oct 202210.8811.1410.3810.9410.941,355,800
10 Oct 202210.7311.0810.3210.9210.921,283,200
07 Oct 202211.0911.3010.7110.7510.751,378,600
06 Oct 202211.2311.4511.0311.4111.411,543,300
05 Oct 202211.0011.4010.7611.2311.232,369,000
04 Oct 202210.5111.2410.3411.2411.242,597,000
03 Oct 202210.0810.329.6810.2510.252,791,800
30 Sept 20229.7710.109.739.899.891,778,200
29 Sept 20229.829.909.579.859.851,913,300
28 Sept 20229.5410.059.529.979.972,268,600
27 Sept 20229.369.529.249.439.431,693,400
26 Sept 20229.199.519.099.229.221,846,100
23 Sept 20229.599.619.099.209.201,792,600
22 Sept 202210.1410.189.579.699.691,615,500
21 Sept 202210.3310.5810.0110.2310.231,447,000
20 Sept 202210.2410.4510.1310.2910.29914,200
19 Sept 202210.2110.449.8010.4210.422,101,000
16 Sept 202210.7010.7610.2810.3510.352,203,400
15 Sept 202210.7811.1210.7710.8810.881,370,400
14 Sept 202210.7610.8910.5510.8410.841,211,800
13 Sept 202210.7110.8610.6010.7410.741,227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...