Australia markets closed

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6600-0.0500 (-1.06%)
At close: 04:00PM EDT
4.7600 +0.10 (+2.15%)
After hours: 07:27PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20234.69004.72004.51004.66004.66001,099,200
27 Sept 20234.73005.02004.68504.71004.71001,425,800
26 Sept 20234.75004.89004.67004.70004.70002,347,300
25 Sept 20234.96004.96004.75004.77004.77001,493,600
22 Sept 20234.93005.00004.88005.00005.00002,438,400
21 Sept 20235.05005.07004.91004.91004.91001,740,700
20 Sept 20235.15005.29505.06005.08005.08002,793,400
19 Sept 20235.13005.18005.06005.08005.08001,249,200
18 Sept 20235.33005.33005.12005.13005.13001,464,700
15 Sept 20235.31005.46005.27005.34005.34002,364,800
14 Sept 20235.28005.31505.16005.17005.17001,107,300
13 Sept 20235.14005.27005.12005.25005.25001,462,100
12 Sept 20235.33005.33005.13005.14005.14001,853,800
11 Sept 20235.42005.45005.26505.36005.36001,461,500
08 Sept 20235.57005.58005.38005.41005.41001,796,200
07 Sept 20235.46005.61005.41005.56005.56001,789,500
06 Sept 20235.56005.57005.42505.51005.51001,189,300
05 Sept 20235.59005.79005.48005.55005.55001,396,600
01 Sept 20235.51005.66005.38005.59005.59001,840,200
31 Aug 20235.79005.80005.43005.45005.45001,784,100
30 Aug 20235.66005.84005.59005.80005.80001,752,100
29 Aug 20235.47005.71005.42005.66005.66001,116,500
28 Aug 20235.53005.68005.47505.50005.50001,063,900
25 Aug 20235.51005.59005.39505.51005.51001,317,000
24 Aug 20235.56005.56005.42005.50005.50001,182,800
23 Aug 20235.52005.59005.49505.56005.5600748,000
22 Aug 20235.58005.63005.37005.50005.50001,411,600
21 Aug 20235.50005.68005.45005.58005.58001,248,800
18 Aug 20235.42005.59505.41005.49005.49001,483,600
17 Aug 20235.54005.63005.48505.50005.50002,502,400
16 Aug 20235.50005.59505.46005.50005.50002,048,300
15 Aug 20235.60005.65005.50005.52005.52001,848,200
14 Aug 20235.75005.75005.56005.59005.59002,142,400
11 Aug 20235.83005.88005.72005.76005.76002,414,700
10 Aug 20236.05006.14005.85505.88005.88001,689,000
09 Aug 20235.89006.04505.80506.02006.02002,584,100
08 Aug 20235.86005.92505.70005.89005.89001,998,200
07 Aug 20236.16006.66005.80005.85005.85003,461,900
04 Aug 20236.52006.87005.92006.04006.04005,580,300
03 Aug 20236.93007.10006.82006.97006.97003,297,500
02 Aug 20237.13007.19706.83006.94006.94002,236,500
01 Aug 20237.73007.73007.25007.27007.27001,735,300
31 July 20237.75007.85007.59007.73007.73001,344,300
28 July 20237.56007.80007.56007.69007.69001,185,200
27 July 20237.79007.89007.51007.52007.52001,101,900
26 July 20237.79007.80507.56007.76007.76001,377,400
25 July 20237.65007.84007.56007.82007.82001,532,100
24 July 20237.87007.96007.62007.65007.65002,063,000
21 July 20237.76007.86007.53007.85007.85001,531,100
20 July 20237.91008.02007.70007.72007.72002,423,000
19 July 20237.64008.05007.60007.95007.95003,182,500
18 July 20237.61007.81007.50007.56007.56001,768,600
17 July 20237.16007.62007.02107.55007.55001,744,400
14 July 20237.40008.00007.04007.16007.16002,527,100
13 July 20237.53007.63007.18007.42007.42004,167,000
12 July 20236.96007.78506.95007.55007.55005,411,600
11 July 20236.82007.03506.66006.75006.75001,923,800
10 July 20236.53006.89506.49006.79006.79001,653,600
07 July 20236.38006.59006.38006.51006.51001,612,900
06 July 20236.53006.53006.28006.37006.37001,547,500
05 July 20236.59006.72006.40506.52006.52002,440,500
03 July 20236.46006.68006.43006.59006.59001,126,200
30 June 20236.64006.64506.41006.46006.46001,989,700
29 June 20236.63006.71506.45006.58006.58001,872,100
28 June 20236.38006.68006.31006.61006.61002,886,900
27 June 20236.89006.89006.35006.35006.35004,363,800
26 June 20237.28007.34506.90006.91006.91003,184,400
23 June 20237.11007.41507.03007.31007.310029,466,700
22 June 20237.20007.25007.00007.20007.20003,028,400
21 June 20237.45007.50007.11107.26007.26003,459,300
20 June 20237.55007.67007.36007.51007.51005,122,100
16 June 20237.59007.59307.40507.58007.58003,995,500
15 June 20237.35007.49007.29007.48007.48001,975,100
14 June 20237.50007.58007.30007.39007.39002,462,300
13 June 20237.42007.54907.28007.47007.47002,591,600
12 June 20237.12007.40007.04007.40007.40002,451,200
09 June 20237.19007.23006.99007.09007.09002,599,600
08 June 20237.35007.35006.99007.16007.16002,975,200
07 June 20236.97007.40006.94007.31007.31004,583,500
06 June 20236.82006.95006.67506.91006.91002,521,000
05 June 20236.81006.94006.66006.83006.83001,908,200
02 June 20236.89007.02006.67006.79006.79002,357,500
01 June 20236.98006.99006.69006.79006.79002,102,000
31 May 20236.97007.15006.81006.97006.97002,709,100
30 May 20236.92007.14006.72506.95006.95002,360,800
26 May 20236.93006.96006.35006.80006.80004,894,300
25 May 20237.01007.56006.68006.91006.91004,177,000
24 May 20237.05007.16006.75007.02007.02002,973,300
23 May 20236.58007.49006.57407.08007.08009,600,800
22 May 20235.84006.68005.75506.61006.61005,692,300
19 May 20235.92005.94505.80005.84005.84001,535,200
18 May 20235.83006.08005.74505.85005.85002,763,400
17 May 20235.70005.85005.55005.84005.84001,965,000
16 May 20235.91005.94005.67005.70005.70001,322,800
15 May 20235.77006.01005.74505.98005.98002,408,200
12 May 20235.77005.78005.64005.74005.74001,693,800
11 May 20235.89005.94005.70005.74005.74002,448,600
10 May 20235.75005.89005.55005.89005.89003,066,900
09 May 20235.70005.76505.53005.66005.66002,847,500
08 May 20236.09006.11005.64005.71005.71003,258,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...