News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	13.98	14.14	13.39	13.52	13.52	598,600
23 Nov 2022	14.03	14.15	13.77	14.00	14.00	1,040,800
22 Nov 2022	14.10	14.10	13.78	13.98	13.98	1,288,900
21 Nov 2022	13.97	14.18	13.74	14.06	14.06	1,351,600
18 Nov 2022	14.40	14.42	14.01	14.16	14.16	1,377,900
17 Nov 2022	14.27	14.27	13.81	14.08	14.08	2,080,300
16 Nov 2022	14.73	14.80	14.07	14.52	14.52	1,678,000
15 Nov 2022	14.56	14.97	14.13	14.49	14.49	2,602,500
14 Nov 2022	13.43	14.68	13.43	14.27	14.27	3,158,500
11 Nov 2022	12.85	13.83	12.78	13.58	13.58	3,197,700
10 Nov 2022	12.41	12.93	11.89	12.91	12.91	2,506,600
09 Nov 2022	12.99	12.99	11.55	11.81	11.81	5,098,200
08 Nov 2022	12.00	12.55	11.82	12.24	12.24	2,499,700
07 Nov 2022	11.94	12.32	11.86	12.01	12.01	1,393,600
04 Nov 2022	12.20	12.36	11.70	11.91	11.91	1,857,200
03 Nov 2022	11.84	12.47	11.72	12.11	12.11	2,096,700
02 Nov 2022	11.61	12.47	11.51	12.00	12.00	2,133,600
01 Nov 2022	12.01	12.32	11.32	11.50	11.50	2,348,700
31 Oct 2022	11.63	12.07	11.62	11.83	11.83	2,244,100
28 Oct 2022	10.80	11.77	10.68	11.71	11.71	3,019,300
27 Oct 2022	10.95	10.95	10.56	10.74	10.74	1,595,200
26 Oct 2022	10.76	11.05	10.46	10.82	10.82	1,850,800
25 Oct 2022	10.36	10.93	10.35	10.73	10.73	2,064,500
24 Oct 2022	10.13	10.27	9.83	10.25	10.25	1,231,300
21 Oct 2022	10.18	10.35	9.83	10.31	10.31	1,441,800
20 Oct 2022	10.15	10.41	10.01	10.10	10.10	1,395,000
19 Oct 2022	10.45	10.51	9.97	10.19	10.19	1,521,400
18 Oct 2022	10.93	11.06	10.51	10.64	10.64	1,093,900
17 Oct 2022	10.58	10.89	10.49	10.64	10.64	898,500
14 Oct 2022	10.84	10.95	10.29	10.34	10.34	855,400
13 Oct 2022	10.32	10.80	10.05	10.73	10.73	1,276,500
12 Oct 2022	10.98	10.99	10.35	10.64	10.64	1,141,400
11 Oct 2022	10.88	11.14	10.38	10.94	10.94	1,355,800
10 Oct 2022	10.73	11.08	10.32	10.92	10.92	1,283,200
07 Oct 2022	11.09	11.30	10.71	10.75	10.75	1,378,600
06 Oct 2022	11.23	11.45	11.03	11.41	11.41	1,543,300
05 Oct 2022	11.00	11.40	10.76	11.23	11.23	2,369,000
04 Oct 2022	10.51	11.24	10.34	11.24	11.24	2,597,000
03 Oct 2022	10.08	10.32	9.68	10.25	10.25	2,791,800
30 Sept 2022	9.77	10.10	9.73	9.89	9.89	1,778,200
29 Sept 2022	9.82	9.90	9.57	9.85	9.85	1,913,300
28 Sept 2022	9.54	10.05	9.52	9.97	9.97	2,268,600
27 Sept 2022	9.36	9.52	9.24	9.43	9.43	1,693,400
26 Sept 2022	9.19	9.51	9.09	9.22	9.22	1,846,100
23 Sept 2022	9.59	9.61	9.09	9.20	9.20	1,792,600
22 Sept 2022	10.14	10.18	9.57	9.69	9.69	1,615,500
21 Sept 2022	10.33	10.58	10.01	10.23	10.23	1,447,000
20 Sept 2022	10.24	10.45	10.13	10.29	10.29	914,200
19 Sept 2022	10.21	10.44	9.80	10.42	10.42	2,101,000
16 Sept 2022	10.70	10.76	10.28	10.35	10.35	2,203,400
15 Sept 2022	10.78	11.12	10.77	10.88	10.88	1,370,400
14 Sept 2022	10.76	10.89	10.55	10.84	10.84	1,211,800
13 Sept 2022	10.71	10.86	10.60	10.74	10.74	1,227,400
12 Sept 2022	11.22	11.27	10.98	11.08	11.08	1,166,900
09 Sept 2022	11.39	11.57	11.19	11.20	11.20	1,003,000
08 Sept 2022	10.73	11.32	10.71	11.30	11.30	1,047,900
07 Sept 2022	10.49	10.94	10.40	10.86	10.86	1,205,300
06 Sept 2022	10.94	10.94	10.43	10.46	10.46	1,265,300
02 Sept 2022	11.18	11.20	10.69	10.84	10.84	1,024,900
01 Sept 2022	10.54	11.09	10.47	11.07	11.07	1,415,700
31 Aug 2022	10.82	10.92	10.54	10.68	10.68	767,400
30 Aug 2022	10.83	10.86	10.35	10.66	10.66	1,591,200
29 Aug 2022	11.07	11.35	10.59	10.63	10.63	1,643,400
26 Aug 2022	12.15	12.17	11.10	11.26	11.26	1,813,400
25 Aug 2022	12.00	12.20	11.65	12.18	12.18	1,137,100
24 Aug 2022	11.53	11.97	11.38	11.85	11.85	1,196,200
23 Aug 2022	11.09	11.61	11.01	11.47	11.47	1,693,600
22 Aug 2022	11.22	11.46	10.61	11.01	11.01	2,563,500
19 Aug 2022	12.32	12.39	11.14	11.44	11.44	3,320,000
18 Aug 2022	12.97	12.99	12.12	12.45	12.45	1,978,800
17 Aug 2022	12.56	13.13	12.27	13.01	13.01	2,335,200
16 Aug 2022	13.47	13.53	12.65	12.75	12.75	2,407,500
15 Aug 2022	13.70	14.08	13.48	13.54	13.54	1,647,500
12 Aug 2022	13.51	13.97	13.14	13.68	13.68	1,836,400
11 Aug 2022	13.35	14.50	12.96	13.36	13.36	4,235,400
10 Aug 2022	10.72	13.74	10.64	13.34	13.34	7,495,200
09 Aug 2022	11.80	11.92	10.86	11.11	11.11	2,718,800
08 Aug 2022	11.65	11.92	11.05	11.76	11.76	3,015,900
05 Aug 2022	11.12	11.65	10.87	11.32	11.32	1,661,000
04 Aug 2022	11.00	11.46	11.00	11.33	11.33	1,343,900
03 Aug 2022	10.93	11.01	10.65	10.98	10.98	1,084,400
02 Aug 2022	10.11	11.01	10.11	10.72	10.72	1,733,100
01 Aug 2022	10.04	10.19	9.88	10.15	10.15	1,981,500
29 July 2022	10.41	10.60	10.01	10.04	10.04	1,830,100
28 July 2022	10.56	10.64	10.20	10.43	10.43	946,500
27 July 2022	10.24	10.63	10.02	10.51	10.51	1,202,900
26 July 2022	10.11	10.35	9.87	10.19	10.19	1,281,000
25 July 2022	10.08	10.23	9.91	10.10	10.10	1,203,600
22 July 2022	10.48	10.48	9.93	10.07	10.07	1,586,800
21 July 2022	10.65	10.66	10.36	10.47	10.47	1,399,700
20 July 2022	10.63	11.13	10.31	10.65	10.65	1,803,400
19 July 2022	10.58	10.83	10.47	10.65	10.65	1,241,400
18 July 2022	10.69	10.86	10.34	10.45	10.45	1,796,700
15 July 2022	10.95	11.04	10.09	10.54	10.54	3,313,800
14 July 2022	11.30	11.41	10.91	11.10	11.10	1,839,000
13 July 2022	11.11	12.00	11.01	11.32	11.32	1,637,100
12 July 2022	11.20	11.48	10.91	11.39	11.39	1,599,300
11 July 2022	11.44	11.65	11.09	11.11	11.11	1,199,300
08 July 2022	11.34	11.88	11.07	11.58	11.58	1,605,000
07 July 2022	10.55	11.60	10.49	11.49	11.49	2,490,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,360.95-279.90(-1.14%)

News that makes you smarter and richer... For free.

AbCellera Biologics Inc. (ABCL)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,360.95
-279.90(-1.14%)