AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 4.6900 | 4.7200 | 4.5100 | 4.6600 | 4.6600 | 1,099,200 |
| 27 Sept 2023 | 4.7300 | 5.0200 | 4.6850 | 4.7100 | 4.7100 | 1,425,800 |
| 26 Sept 2023 | 4.7500 | 4.8900 | 4.6700 | 4.7000 | 4.7000 | 2,347,300 |
| 25 Sept 2023 | 4.9600 | 4.9600 | 4.7500 | 4.7700 | 4.7700 | 1,493,600 |
| 22 Sept 2023 | 4.9300 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 2,438,400 |
| 21 Sept 2023 | 5.0500 | 5.0700 | 4.9100 | 4.9100 | 4.9100 | 1,740,700 |
| 20 Sept 2023 | 5.1500 | 5.2950 | 5.0600 | 5.0800 | 5.0800 | 2,793,400 |
| 19 Sept 2023 | 5.1300 | 5.1800 | 5.0600 | 5.0800 | 5.0800 | 1,249,200 |
| 18 Sept 2023 | 5.3300 | 5.3300 | 5.1200 | 5.1300 | 5.1300 | 1,464,700 |
| 15 Sept 2023 | 5.3100 | 5.4600 | 5.2700 | 5.3400 | 5.3400 | 2,364,800 |
| 14 Sept 2023 | 5.2800 | 5.3150 | 5.1600 | 5.1700 | 5.1700 | 1,107,300 |
| 13 Sept 2023 | 5.1400 | 5.2700 | 5.1200 | 5.2500 | 5.2500 | 1,462,100 |
| 12 Sept 2023 | 5.3300 | 5.3300 | 5.1300 | 5.1400 | 5.1400 | 1,853,800 |
| 11 Sept 2023 | 5.4200 | 5.4500 | 5.2650 | 5.3600 | 5.3600 | 1,461,500 |
| 08 Sept 2023 | 5.5700 | 5.5800 | 5.3800 | 5.4100 | 5.4100 | 1,796,200 |
| 07 Sept 2023 | 5.4600 | 5.6100 | 5.4100 | 5.5600 | 5.5600 | 1,789,500 |
| 06 Sept 2023 | 5.5600 | 5.5700 | 5.4250 | 5.5100 | 5.5100 | 1,189,300 |
| 05 Sept 2023 | 5.5900 | 5.7900 | 5.4800 | 5.5500 | 5.5500 | 1,396,600 |
| 01 Sept 2023 | 5.5100 | 5.6600 | 5.3800 | 5.5900 | 5.5900 | 1,840,200 |
| 31 Aug 2023 | 5.7900 | 5.8000 | 5.4300 | 5.4500 | 5.4500 | 1,784,100 |
| 30 Aug 2023 | 5.6600 | 5.8400 | 5.5900 | 5.8000 | 5.8000 | 1,752,100 |
| 29 Aug 2023 | 5.4700 | 5.7100 | 5.4200 | 5.6600 | 5.6600 | 1,116,500 |
| 28 Aug 2023 | 5.5300 | 5.6800 | 5.4750 | 5.5000 | 5.5000 | 1,063,900 |
| 25 Aug 2023 | 5.5100 | 5.5900 | 5.3950 | 5.5100 | 5.5100 | 1,317,000 |
| 24 Aug 2023 | 5.5600 | 5.5600 | 5.4200 | 5.5000 | 5.5000 | 1,182,800 |
| 23 Aug 2023 | 5.5200 | 5.5900 | 5.4950 | 5.5600 | 5.5600 | 748,000 |
| 22 Aug 2023 | 5.5800 | 5.6300 | 5.3700 | 5.5000 | 5.5000 | 1,411,600 |
| 21 Aug 2023 | 5.5000 | 5.6800 | 5.4500 | 5.5800 | 5.5800 | 1,248,800 |
| 18 Aug 2023 | 5.4200 | 5.5950 | 5.4100 | 5.4900 | 5.4900 | 1,483,600 |
| 17 Aug 2023 | 5.5400 | 5.6300 | 5.4850 | 5.5000 | 5.5000 | 2,502,400 |
| 16 Aug 2023 | 5.5000 | 5.5950 | 5.4600 | 5.5000 | 5.5000 | 2,048,300 |
| 15 Aug 2023 | 5.6000 | 5.6500 | 5.5000 | 5.5200 | 5.5200 | 1,848,200 |
| 14 Aug 2023 | 5.7500 | 5.7500 | 5.5600 | 5.5900 | 5.5900 | 2,142,400 |
| 11 Aug 2023 | 5.8300 | 5.8800 | 5.7200 | 5.7600 | 5.7600 | 2,414,700 |
| 10 Aug 2023 | 6.0500 | 6.1400 | 5.8550 | 5.8800 | 5.8800 | 1,689,000 |
| 09 Aug 2023 | 5.8900 | 6.0450 | 5.8050 | 6.0200 | 6.0200 | 2,584,100 |
| 08 Aug 2023 | 5.8600 | 5.9250 | 5.7000 | 5.8900 | 5.8900 | 1,998,200 |
| 07 Aug 2023 | 6.1600 | 6.6600 | 5.8000 | 5.8500 | 5.8500 | 3,461,900 |
| 04 Aug 2023 | 6.5200 | 6.8700 | 5.9200 | 6.0400 | 6.0400 | 5,580,300 |
| 03 Aug 2023 | 6.9300 | 7.1000 | 6.8200 | 6.9700 | 6.9700 | 3,297,500 |
| 02 Aug 2023 | 7.1300 | 7.1970 | 6.8300 | 6.9400 | 6.9400 | 2,236,500 |
| 01 Aug 2023 | 7.7300 | 7.7300 | 7.2500 | 7.2700 | 7.2700 | 1,735,300 |
| 31 July 2023 | 7.7500 | 7.8500 | 7.5900 | 7.7300 | 7.7300 | 1,344,300 |
| 28 July 2023 | 7.5600 | 7.8000 | 7.5600 | 7.6900 | 7.6900 | 1,185,200 |
| 27 July 2023 | 7.7900 | 7.8900 | 7.5100 | 7.5200 | 7.5200 | 1,101,900 |
| 26 July 2023 | 7.7900 | 7.8050 | 7.5600 | 7.7600 | 7.7600 | 1,377,400 |
| 25 July 2023 | 7.6500 | 7.8400 | 7.5600 | 7.8200 | 7.8200 | 1,532,100 |
| 24 July 2023 | 7.8700 | 7.9600 | 7.6200 | 7.6500 | 7.6500 | 2,063,000 |
| 21 July 2023 | 7.7600 | 7.8600 | 7.5300 | 7.8500 | 7.8500 | 1,531,100 |
| 20 July 2023 | 7.9100 | 8.0200 | 7.7000 | 7.7200 | 7.7200 | 2,423,000 |
| 19 July 2023 | 7.6400 | 8.0500 | 7.6000 | 7.9500 | 7.9500 | 3,182,500 |
| 18 July 2023 | 7.6100 | 7.8100 | 7.5000 | 7.5600 | 7.5600 | 1,768,600 |
| 17 July 2023 | 7.1600 | 7.6200 | 7.0210 | 7.5500 | 7.5500 | 1,744,400 |
| 14 July 2023 | 7.4000 | 8.0000 | 7.0400 | 7.1600 | 7.1600 | 2,527,100 |
| 13 July 2023 | 7.5300 | 7.6300 | 7.1800 | 7.4200 | 7.4200 | 4,167,000 |
| 12 July 2023 | 6.9600 | 7.7850 | 6.9500 | 7.5500 | 7.5500 | 5,411,600 |
| 11 July 2023 | 6.8200 | 7.0350 | 6.6600 | 6.7500 | 6.7500 | 1,923,800 |
| 10 July 2023 | 6.5300 | 6.8950 | 6.4900 | 6.7900 | 6.7900 | 1,653,600 |
| 07 July 2023 | 6.3800 | 6.5900 | 6.3800 | 6.5100 | 6.5100 | 1,612,900 |
| 06 July 2023 | 6.5300 | 6.5300 | 6.2800 | 6.3700 | 6.3700 | 1,547,500 |
| 05 July 2023 | 6.5900 | 6.7200 | 6.4050 | 6.5200 | 6.5200 | 2,440,500 |
| 03 July 2023 | 6.4600 | 6.6800 | 6.4300 | 6.5900 | 6.5900 | 1,126,200 |
| 30 June 2023 | 6.6400 | 6.6450 | 6.4100 | 6.4600 | 6.4600 | 1,989,700 |
| 29 June 2023 | 6.6300 | 6.7150 | 6.4500 | 6.5800 | 6.5800 | 1,872,100 |
| 28 June 2023 | 6.3800 | 6.6800 | 6.3100 | 6.6100 | 6.6100 | 2,886,900 |
| 27 June 2023 | 6.8900 | 6.8900 | 6.3500 | 6.3500 | 6.3500 | 4,363,800 |
| 26 June 2023 | 7.2800 | 7.3450 | 6.9000 | 6.9100 | 6.9100 | 3,184,400 |
| 23 June 2023 | 7.1100 | 7.4150 | 7.0300 | 7.3100 | 7.3100 | 29,466,700 |
| 22 June 2023 | 7.2000 | 7.2500 | 7.0000 | 7.2000 | 7.2000 | 3,028,400 |
| 21 June 2023 | 7.4500 | 7.5000 | 7.1110 | 7.2600 | 7.2600 | 3,459,300 |
| 20 June 2023 | 7.5500 | 7.6700 | 7.3600 | 7.5100 | 7.5100 | 5,122,100 |
| 16 June 2023 | 7.5900 | 7.5930 | 7.4050 | 7.5800 | 7.5800 | 3,995,500 |
| 15 June 2023 | 7.3500 | 7.4900 | 7.2900 | 7.4800 | 7.4800 | 1,975,100 |
| 14 June 2023 | 7.5000 | 7.5800 | 7.3000 | 7.3900 | 7.3900 | 2,462,300 |
| 13 June 2023 | 7.4200 | 7.5490 | 7.2800 | 7.4700 | 7.4700 | 2,591,600 |
| 12 June 2023 | 7.1200 | 7.4000 | 7.0400 | 7.4000 | 7.4000 | 2,451,200 |
| 09 June 2023 | 7.1900 | 7.2300 | 6.9900 | 7.0900 | 7.0900 | 2,599,600 |
| 08 June 2023 | 7.3500 | 7.3500 | 6.9900 | 7.1600 | 7.1600 | 2,975,200 |
| 07 June 2023 | 6.9700 | 7.4000 | 6.9400 | 7.3100 | 7.3100 | 4,583,500 |
| 06 June 2023 | 6.8200 | 6.9500 | 6.6750 | 6.9100 | 6.9100 | 2,521,000 |
| 05 June 2023 | 6.8100 | 6.9400 | 6.6600 | 6.8300 | 6.8300 | 1,908,200 |
| 02 June 2023 | 6.8900 | 7.0200 | 6.6700 | 6.7900 | 6.7900 | 2,357,500 |
| 01 June 2023 | 6.9800 | 6.9900 | 6.6900 | 6.7900 | 6.7900 | 2,102,000 |
| 31 May 2023 | 6.9700 | 7.1500 | 6.8100 | 6.9700 | 6.9700 | 2,709,100 |
| 30 May 2023 | 6.9200 | 7.1400 | 6.7250 | 6.9500 | 6.9500 | 2,360,800 |
| 26 May 2023 | 6.9300 | 6.9600 | 6.3500 | 6.8000 | 6.8000 | 4,894,300 |
| 25 May 2023 | 7.0100 | 7.5600 | 6.6800 | 6.9100 | 6.9100 | 4,177,000 |
| 24 May 2023 | 7.0500 | 7.1600 | 6.7500 | 7.0200 | 7.0200 | 2,973,300 |
| 23 May 2023 | 6.5800 | 7.4900 | 6.5740 | 7.0800 | 7.0800 | 9,600,800 |
| 22 May 2023 | 5.8400 | 6.6800 | 5.7550 | 6.6100 | 6.6100 | 5,692,300 |
| 19 May 2023 | 5.9200 | 5.9450 | 5.8000 | 5.8400 | 5.8400 | 1,535,200 |
| 18 May 2023 | 5.8300 | 6.0800 | 5.7450 | 5.8500 | 5.8500 | 2,763,400 |
| 17 May 2023 | 5.7000 | 5.8500 | 5.5500 | 5.8400 | 5.8400 | 1,965,000 |
| 16 May 2023 | 5.9100 | 5.9400 | 5.6700 | 5.7000 | 5.7000 | 1,322,800 |
| 15 May 2023 | 5.7700 | 6.0100 | 5.7450 | 5.9800 | 5.9800 | 2,408,200 |
| 12 May 2023 | 5.7700 | 5.7800 | 5.6400 | 5.7400 | 5.7400 | 1,693,800 |
| 11 May 2023 | 5.8900 | 5.9400 | 5.7000 | 5.7400 | 5.7400 | 2,448,600 |
| 10 May 2023 | 5.7500 | 5.8900 | 5.5500 | 5.8900 | 5.8900 | 3,066,900 |
| 09 May 2023 | 5.7000 | 5.7650 | 5.5300 | 5.6600 | 5.6600 | 2,847,500 |
| 08 May 2023 | 6.0900 | 6.1100 | 5.6400 | 5.7100 | 5.7100 | 3,258,600 |
| *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.
