Australia markets closed

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.52-0.48 (-3.43%)
At close: 01:00PM EST
13.60 +0.08 (+0.59%)
After hours: 04:41PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202212.8513.8312.7813.5813.583,197,700
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
12 Sept 202211.2211.2710.9811.0811.081,166,900
09 Sept 202211.3911.5711.1911.2011.201,003,000
08 Sept 202210.7311.3210.7111.3011.301,047,900
07 Sept 202210.4910.9410.4010.8610.861,205,300
06 Sept 202210.9410.9410.4310.4610.461,265,300
02 Sept 202211.1811.2010.6910.8410.841,024,900
01 Sept 202210.5411.0910.4711.0711.071,415,700
31 Aug 202210.8210.9210.5410.6810.68767,400
30 Aug 202210.8310.8610.3510.6610.661,591,200
29 Aug 202211.0711.3510.5910.6310.631,643,400
26 Aug 202212.1512.1711.1011.2611.261,813,400
25 Aug 202212.0012.2011.6512.1812.181,137,100
24 Aug 202211.5311.9711.3811.8511.851,196,200
23 Aug 202211.0911.6111.0111.4711.471,693,600
22 Aug 202211.2211.4610.6111.0111.012,563,500
19 Aug 202212.3212.3911.1411.4411.443,320,000
18 Aug 202212.9712.9912.1212.4512.451,978,800
17 Aug 202212.5613.1312.2713.0113.012,335,200
16 Aug 202213.4713.5312.6512.7512.752,407,500
15 Aug 202213.7014.0813.4813.5413.541,647,500
12 Aug 202213.5113.9713.1413.6813.681,836,400
11 Aug 202213.3514.5012.9613.3613.364,235,400
10 Aug 202210.7213.7410.6413.3413.347,495,200
09 Aug 202211.8011.9210.8611.1111.112,718,800
08 Aug 202211.6511.9211.0511.7611.763,015,900
05 Aug 202211.1211.6510.8711.3211.321,661,000
04 Aug 202211.0011.4611.0011.3311.331,343,900
03 Aug 202210.9311.0110.6510.9810.981,084,400
02 Aug 202210.1111.0110.1110.7210.721,733,100
01 Aug 202210.0410.199.8810.1510.151,981,500
29 July 202210.4110.6010.0110.0410.041,830,100
28 July 202210.5610.6410.2010.4310.43946,500
27 July 202210.2410.6310.0210.5110.511,202,900
26 July 202210.1110.359.8710.1910.191,281,000
25 July 202210.0810.239.9110.1010.101,203,600
22 July 202210.4810.489.9310.0710.071,586,800
21 July 202210.6510.6610.3610.4710.471,399,700
20 July 202210.6311.1310.3110.6510.651,803,400
19 July 202210.5810.8310.4710.6510.651,241,400
18 July 202210.6910.8610.3410.4510.451,796,700
15 July 202210.9511.0410.0910.5410.543,313,800
14 July 202211.3011.4110.9111.1011.101,839,000
13 July 202211.1112.0011.0111.3211.321,637,100
12 July 202211.2011.4810.9111.3911.391,599,300
11 July 202211.4411.6511.0911.1111.111,199,300
08 July 202211.3411.8811.0711.5811.581,605,000
07 July 202210.5511.6010.4911.4911.492,490,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...