Australia markets open in 3 hours 21 minutes

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.34+0.03 (+0.41%)
At close: 04:00PM EDT
7.48 +0.14 (+1.91%)
After hours: 07:37PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20237.267.387.137.347.341,204,400
23 Mar 20237.357.457.167.317.311,736,000
22 Mar 20237.697.707.307.317.311,181,700
21 Mar 20237.717.757.507.627.621,037,200
20 Mar 20237.337.617.297.577.571,201,700
17 Mar 20237.457.577.307.397.393,021,900
16 Mar 20237.357.527.227.487.481,269,000
15 Mar 20237.437.477.247.437.431,570,000
14 Mar 20237.657.797.417.577.571,721,100
13 Mar 20237.447.687.397.427.422,130,700
10 Mar 20237.947.947.337.557.553,241,000
09 Mar 20238.138.177.797.877.871,861,000
08 Mar 20238.008.187.938.168.161,235,000
07 Mar 20238.088.157.968.008.001,436,700
06 Mar 20238.388.418.078.108.101,594,600
03 Mar 20238.268.488.188.388.381,139,400
02 Mar 20238.108.197.898.188.181,677,500
01 Mar 20238.408.488.108.158.151,339,200
28 Feb 20238.498.638.408.408.401,535,800
27 Feb 20238.568.598.358.438.431,533,200
24 Feb 20238.378.528.308.378.372,234,700
23 Feb 20238.838.838.348.518.512,095,700
22 Feb 20238.708.818.238.798.793,904,100
21 Feb 20239.489.548.878.898.893,522,500
17 Feb 20239.459.669.269.599.592,806,800
16 Feb 20239.8510.069.489.509.502,520,800
15 Feb 20239.9010.219.629.989.982,353,100
14 Feb 20239.7010.039.669.979.971,420,400
13 Feb 20239.909.939.629.779.771,259,400
10 Feb 20239.7610.009.579.839.831,918,900
09 Feb 202310.5010.599.729.789.781,754,200
08 Feb 202310.8410.9710.3610.4210.421,293,200
07 Feb 202310.9411.0210.5610.8110.811,303,900
06 Feb 202311.1011.2910.9410.9710.971,138,900
03 Feb 202310.8311.3810.7311.1811.181,253,800
02 Feb 202310.9211.1110.8211.0111.011,331,200
01 Feb 202310.5810.8510.2210.7610.761,595,000
31 Jan 202310.4210.6910.3610.5310.531,307,800
30 Jan 202310.6710.7810.2710.4010.401,283,300
27 Jan 202310.4610.8510.3910.7610.761,247,700
26 Jan 202310.5310.6910.2210.5210.521,060,000
25 Jan 20239.9510.449.7810.4110.411,370,400
24 Jan 202310.2010.209.8510.0510.051,264,600
23 Jan 202310.3110.4110.1710.2810.28947,500
20 Jan 202310.3310.4310.0510.3410.341,023,000
19 Jan 202310.2210.3810.0310.1610.16930,800
18 Jan 202310.6410.8310.3610.3810.381,422,600
17 Jan 202310.4510.5510.2210.5410.541,050,500
13 Jan 202310.0710.6510.0710.3810.381,620,900
12 Jan 20239.7010.229.4010.2010.201,909,300
11 Jan 20239.429.619.169.609.601,613,700
10 Jan 20239.509.639.339.389.381,228,500
09 Jan 20239.719.759.369.559.555,366,500
06 Jan 20239.709.709.419.519.511,673,800
05 Jan 20239.309.699.039.659.651,661,500
04 Jan 20239.589.609.259.379.371,455,700
03 Jan 202310.3010.379.479.499.491,799,600
30 Dec 20229.9210.169.9010.1310.131,413,900
29 Dec 20229.6710.149.5110.0510.051,634,700
28 Dec 20229.419.649.359.579.571,565,100
27 Dec 202210.4410.449.449.489.481,573,600
23 Dec 202210.4910.5410.2710.3310.331,234,900
22 Dec 202210.5210.5610.2710.5410.541,256,100
21 Dec 202210.5110.8810.5110.6010.601,593,000
20 Dec 20229.8510.439.8110.4110.411,913,900
19 Dec 202210.2010.259.869.949.941,679,600
16 Dec 202210.1710.399.9510.2110.213,225,000
15 Dec 202211.1411.3010.2410.4010.404,483,100
14 Dec 202210.0810.349.9610.1310.131,716,900
13 Dec 202210.9711.0310.0210.0810.082,476,900
12 Dec 202210.5710.6310.3210.4910.491,549,800
09 Dec 202211.0311.1410.4410.4710.471,737,000
08 Dec 202211.2311.2610.9111.1411.142,658,200
07 Dec 202211.3811.4711.0811.1411.142,655,500
06 Dec 202211.9911.9911.4011.5111.511,486,000
05 Dec 202212.6512.7211.8511.9111.915,553,200
02 Dec 202213.0813.0812.1912.7112.711,640,000
01 Dec 202212.7713.7812.7613.1813.182,009,800
30 Nov 202213.4914.0011.8612.8712.874,888,400
29 Nov 202213.5613.7013.2513.3613.361,169,000
28 Nov 202213.5013.7313.3613.5613.561,245,500
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 202212.8513.8312.7813.5813.583,200,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...