Australia markets open in 2 hours 30 minutes

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.26-0.41 (-5.35%)
At close: 04:00PM EDT
7.23 -0.03 (-0.41%)
After hours: 05:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20227.547.607.077.267.261,453,656
23 May 20227.957.967.597.677.67865,200
20 May 20228.458.487.657.907.901,300,100
19 May 20227.958.527.928.308.301,312,100
18 May 20227.928.577.908.038.031,675,700
17 May 20228.008.247.798.158.152,464,100
16 May 20227.227.916.927.817.812,600,300
13 May 20226.867.416.817.237.233,209,000
12 May 20225.616.785.426.716.717,056,900
11 May 20226.966.965.705.725.726,202,200
10 May 20226.486.956.106.646.643,363,300
09 May 20227.177.226.496.506.502,661,000
06 May 20227.757.757.067.447.441,934,100
05 May 20228.138.137.537.767.761,195,700
04 May 20228.108.437.708.288.281,343,400
03 May 20228.018.347.948.048.041,383,100
02 May 20227.638.107.588.078.071,305,500
29 Apr 20227.947.997.647.677.67812,000
28 Apr 20227.857.897.297.887.881,215,100
27 Apr 20227.707.847.437.767.76991,600
26 Apr 20227.997.997.517.567.561,166,300
25 Apr 20227.908.127.698.068.061,489,200
22 Apr 20228.118.347.907.987.98896,700
21 Apr 20228.548.688.138.178.171,395,300
20 Apr 20228.828.828.378.468.46758,600
19 Apr 20228.338.758.298.678.67759,300
18 Apr 20228.928.928.218.418.411,045,800
14 Apr 20228.989.178.748.998.99865,400
13 Apr 20228.709.068.579.019.01831,000
12 Apr 20228.959.108.478.668.661,239,900
11 Apr 20228.958.958.568.838.831,368,800
08 Apr 20229.719.718.789.049.042,165,600
07 Apr 20229.949.999.529.759.751,059,500
06 Apr 20229.889.959.579.939.932,045,700
05 Apr 202210.3810.499.9210.0610.061,901,200
04 Apr 202210.1810.5510.1210.4110.411,332,600
01 Apr 20229.8310.279.8310.1310.131,379,600
31 Mar 20229.709.859.479.759.75908,000
30 Mar 20229.7810.229.609.759.751,601,900
29 Mar 20229.609.909.339.789.782,623,800
28 Mar 20229.479.709.209.499.491,777,800
25 Mar 20229.839.839.199.549.542,500,500
24 Mar 20229.519.729.209.719.711,479,900
23 Mar 20229.279.739.119.429.422,129,500
22 Mar 20228.859.608.709.419.411,812,700
21 Mar 20228.829.008.648.828.821,270,000
18 Mar 20228.719.008.718.838.831,651,600
17 Mar 20228.419.008.268.828.821,026,500
16 Mar 20228.008.527.968.508.501,695,900
15 Mar 20227.537.937.427.777.772,808,600
14 Mar 20227.998.127.357.467.462,052,200
11 Mar 20228.458.467.737.757.751,948,700
10 Mar 20228.398.508.108.388.381,339,900
09 Mar 20228.388.708.318.548.541,555,600
08 Mar 20228.228.557.818.198.191,984,300
07 Mar 20228.458.828.188.288.281,648,200
04 Mar 20228.929.118.518.538.531,224,900
03 Mar 20229.469.508.959.049.041,216,100
02 Mar 20229.409.709.069.439.431,821,000
01 Mar 20228.609.308.609.049.041,944,900
28 Feb 20228.998.998.418.718.712,996,800
25 Feb 20229.369.368.568.938.933,536,300
24 Feb 20227.918.497.858.458.452,960,000
23 Feb 20228.898.938.258.268.261,716,200
22 Feb 20229.049.288.708.818.812,066,600
18 Feb 20229.279.459.039.169.161,148,800
17 Feb 20229.629.759.169.309.301,208,500
16 Feb 20229.989.999.709.809.801,434,500
15 Feb 20229.6210.029.629.989.981,771,400
14 Feb 20229.6410.089.429.509.502,106,000
11 Feb 20229.9710.099.539.649.644,503,600
10 Feb 20229.589.809.309.609.605,189,000
09 Feb 20229.459.939.439.689.681,899,900
08 Feb 20229.389.549.199.249.241,474,000
07 Feb 20229.309.759.259.469.461,311,500
04 Feb 20229.239.479.009.309.301,827,600
03 Feb 20229.109.558.959.349.342,552,400
02 Feb 20229.399.449.089.289.282,889,800
01 Feb 20229.109.538.779.319.311,694,600
31 Jan 20228.649.098.648.998.991,941,200
28 Jan 20228.228.627.718.598.592,707,500
27 Jan 20228.058.057.627.777.772,161,900
26 Jan 20228.638.677.787.817.812,465,800
25 Jan 20228.408.748.108.378.371,566,800
24 Jan 20228.468.617.428.578.574,978,900
21 Jan 20229.129.128.518.648.642,611,400
20 Jan 20229.519.799.059.089.081,577,900
19 Jan 20229.8210.099.399.429.421,779,000
18 Jan 20229.9610.039.609.719.713,792,800
14 Jan 202210.7710.809.9210.0510.053,533,300
13 Jan 202211.6111.6310.8310.8610.862,120,800
12 Jan 202212.3012.3511.6311.6711.671,205,000
11 Jan 202211.9412.4511.7712.0612.062,263,900
10 Jan 202211.7111.9311.0111.8811.881,961,900
07 Jan 202212.1712.5911.5011.8211.821,573,000
06 Jan 202212.3212.4011.4312.0912.092,127,100
05 Jan 202213.3213.5612.2312.2612.261,952,100
04 Jan 202214.2814.2813.0413.2713.271,943,100
03 Jan 202214.4714.7913.9314.1414.141,022,500
31 Dec 202114.3414.9314.2214.3014.301,026,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...