Australia markets closed

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3700-0.1200 (-3.44%)
At close: 04:00PM EDT
3.5720 +0.20 (+5.99%)
After hours: 07:22PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20243.40003.60003.36103.37003.37001,209,200
16 July 20243.24003.49003.21003.49003.49001,716,100
15 July 20243.18003.24503.06003.20003.2000871,100
12 July 20243.16003.25003.07003.12003.12001,717,800
11 July 20242.91003.14002.88003.13003.13002,028,600
10 July 20242.90002.96002.73002.80002.80001,557,100
09 July 20242.80002.87002.65002.82002.82004,645,500
08 July 20242.70002.78002.69002.75002.75001,552,500
05 July 20242.72002.74002.66002.69002.69001,455,300
03 July 20242.80002.82502.69002.71002.71001,116,700
02 July 20242.80002.80002.70002.77002.77002,136,800
01 July 20242.97002.98002.77002.78002.78001,885,900
28 June 20242.87003.02002.87002.96002.96001,806,700
27 June 20242.75002.89002.73102.88002.88001,939,600
26 June 20242.75002.86502.74002.79002.79002,201,100
25 June 20242.82002.82002.71002.73002.73003,085,700
24 June 20242.90002.97002.79002.79002.79002,953,200
21 June 20242.95002.96502.89002.90002.90002,549,300
20 June 20242.96003.00002.86002.94002.94003,320,800
18 June 20243.10003.15002.98503.02003.02002,146,800
17 June 20243.22003.22003.03003.06003.06002,006,200
14 June 20243.32003.38003.22003.23003.23001,224,900
13 June 20243.42003.45903.30503.33003.33001,960,400
12 June 20243.49003.57003.38003.42003.42002,212,300
11 June 20243.50003.53903.34503.43003.43003,473,000
10 June 20243.62003.63503.51003.51003.51001,683,500
07 June 20243.74003.76003.61003.62003.62001,083,400
06 June 20243.78003.88003.71503.78003.78001,203,800
05 June 20243.78003.82003.72003.75003.75001,539,400
04 June 20243.88003.89503.76003.78003.78001,077,000
03 June 20243.94004.07003.82003.88003.88001,249,800
31 May 20244.04004.20003.90003.92003.92001,082,700
30 May 20244.14004.17004.01004.04004.0400895,100
29 May 20244.01004.16003.97004.08004.08001,596,100
28 May 20243.88004.34003.88004.08004.08002,888,200
24 May 20243.88003.94803.76003.85003.85001,047,400
23 May 20243.87004.01003.81003.85003.85001,332,900
22 May 20243.81004.03503.79603.86003.86001,485,800
21 May 20243.72003.88503.70003.85003.85001,986,700
20 May 20243.65003.76003.58003.74003.74001,034,300
17 May 20243.82003.83003.63003.64003.64001,041,100
16 May 20243.73003.85003.66503.78003.78001,348,100
15 May 20243.90003.91503.69003.70003.70001,027,500
14 May 20243.92004.01503.82003.82003.82001,267,000
13 May 20243.88003.98003.84003.85003.85001,316,500
10 May 20243.92003.97003.81003.83003.83001,193,900
09 May 20243.86004.01503.85003.95003.95001,021,000
08 May 20244.04004.19903.78003.84003.84001,333,500
07 May 20244.12004.28003.99004.04004.04002,175,500
06 May 20244.14004.17504.03004.11004.11001,823,900
03 May 20243.92004.20003.92004.03004.03002,202,900
02 May 20243.89003.89003.68003.85003.85001,237,900
01 May 20243.77003.96003.65503.78003.78002,008,700
30 Apr 20243.82004.00003.72503.78003.7800935,400
29 Apr 20243.78003.86003.76203.84003.84001,426,300
26 Apr 20243.69003.80003.64003.76003.76001,369,600
25 Apr 20243.86003.88003.62003.63003.63001,829,900
24 Apr 20244.01004.25003.89003.90003.90001,599,000
23 Apr 20244.00004.31003.96503.97003.97001,595,100
22 Apr 20243.89004.01003.83004.01004.01001,076,200
19 Apr 20243.85003.96003.79003.87003.8700976,500
18 Apr 20243.95003.97003.84003.91003.9100765,600
17 Apr 20244.06004.15003.92003.92003.92001,069,400
16 Apr 20244.13004.15004.03004.05004.05001,271,900
15 Apr 20244.34004.34004.15004.18004.18001,358,900
12 Apr 20244.35004.42004.25004.34004.34001,009,900
11 Apr 20244.50004.56004.33004.38004.38001,050,800
10 Apr 20244.53004.65004.38004.46004.46001,033,700
09 Apr 20244.51004.75004.47004.73004.73001,299,000
08 Apr 20244.38004.53504.35004.49004.4900857,000
05 Apr 20244.36004.45004.26004.34004.3400769,300
04 Apr 20244.41004.57004.38004.40004.4000815,600
03 Apr 20244.30004.43504.24804.38004.3800537,900
02 Apr 20244.44004.44004.27004.32004.32001,338,900
01 Apr 20244.54004.54004.31004.44004.44001,248,000
28 Mar 20244.51004.64504.48504.53004.5300929,000
27 Mar 20244.31004.51004.27004.49004.49001,337,800
26 Mar 20244.64004.69004.27004.29004.29001,669,800
25 Mar 20244.59004.70004.55004.58004.5800708,100
22 Mar 20244.70004.70004.56004.59004.5900616,200
21 Mar 20244.80004.83004.67004.71004.7100832,800
20 Mar 20244.61004.74504.51004.73004.7300665,400
19 Mar 20244.56004.63504.41004.60004.6000693,200
18 Mar 20244.78504.78504.53004.59004.59001,094,800
15 Mar 20244.69004.78004.66004.71004.71001,004,900
14 Mar 20244.93004.93004.67004.70004.70001,529,500
13 Mar 20244.88004.96004.82004.91004.91001,024,700
12 Mar 20244.97004.98004.80004.88004.88001,561,100
11 Mar 20244.90005.04004.82504.96004.96001,967,600
08 Mar 20244.98005.12504.76004.77004.77001,058,800
07 Mar 20244.91005.00004.86004.91004.91001,117,000
06 Mar 20244.86004.96004.84504.87004.87001,459,000
05 Mar 20244.93004.94004.80504.81004.81001,928,100
04 Mar 20245.03005.10004.79005.00005.00002,141,800
01 Mar 20245.09005.26005.00205.05005.05001,405,500
29 Feb 20245.16005.17005.00005.05005.05002,767,700
28 Feb 20245.06005.20004.98005.08005.08001,496,100
27 Feb 20244.97005.21004.96005.12005.12002,588,600
26 Feb 20244.82004.96004.79004.95004.95002,203,000
23 Feb 20244.90005.08504.82004.87004.87002,681,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...