Skip to main content

Abcellera Biologics Inc (NQ: ABCL )

3.259 -0.111 (-3.30%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.400 3.600 3.361 3.370 1,209,277 -0.12(-3.44%)
Jul 16, 2024 3.240 3.490 3.210 3.490 1,714,264 +0.29(+9.06%)
Jul 15, 2024 3.180 3.245 3.060 3.200 868,895 +0.08(+2.56%)
Jul 12, 2024 3.160 3.250 3.070 3.120 1,720,196 -0.01(-0.32%)
Jul 11, 2024 2.910 3.140 2.880 3.130 2,027,911 +0.33(+11.79%)
Jul 10, 2024 2.900 2.960 2.730 2.800 1,556,771 -0.02(-0.71%)
Jul 09, 2024 2.800 2.870 2.650 2.820 4,645,821 +0.07(+2.55%)
Jul 08, 2024 2.700 2.780 2.690 2.750 1,552,684 +0.06(+2.23%)
Jul 05, 2024 2.720 2.740 2.660 2.690 1,455,271 -0.02(-0.74%)
Jul 03, 2024 2.800 2.825 2.690 2.710 1,116,716 -0.06(-2.17%)
Jul 02, 2024 2.800 2.800 2.700 2.770 2,136,843 -0.01(-0.36%)
Jul 01, 2024 2.970 2.980 2.770 2.780 1,885,526 -0.18(-6.08%)
Jun 28, 2024 2.870 3.020 2.870 2.960 1,806,660 +0.08(+2.78%)
Jun 27, 2024 2.750 2.890 2.731 2.880 1,938,912 +0.09(+3.23%)
Jun 26, 2024 2.750 2.865 2.740 2.790 2,201,123 +0.06(+2.20%)
Jun 25, 2024 2.820 2.820 2.710 2.730 3,085,587 -0.06(-2.15%)
Jun 24, 2024 2.900 2.970 2.790 2.790 2,953,218 -0.11(-3.79%)
Jun 21, 2024 2.950 2.965 2.890 2.900 2,549,394 -0.04(-1.36%)
Jun 20, 2024 2.960 3.000 2.860 2.940 3,320,813 -0.08(-2.65%)
Jun 18, 2024 3.100 3.150 2.985 3.020 2,146,966 -0.04(-1.31%)
Jun 17, 2024 3.220 3.220 3.030 3.060 2,006,061 -0.17(-5.26%)
Jun 14, 2024 3.320 3.380 3.220 3.230 1,224,931 -0.10(-3.00%)
Jun 13, 2024 3.420 3.459 3.305 3.330 1,960,386 -0.09(-2.63%)
Jun 12, 2024 3.490 3.570 3.380 3.420 2,212,099 -0.01(-0.29%)
Jun 11, 2024 3.500 3.539 3.345 3.430 3,472,504 -0.08(-2.28%)
Jun 10, 2024 3.620 3.635 3.510 3.510 1,683,377 -0.11(-3.04%)
Jun 07, 2024 3.740 3.760 3.610 3.620 1,083,384 -0.16(-4.23%)
Jun 06, 2024 3.780 3.880 3.715 3.780 1,203,621 +0.03(+0.80%)
Jun 05, 2024 3.780 3.820 3.720 3.750 1,539,429 -0.03(-0.79%)
Jun 04, 2024 3.880 3.895 3.760 3.780 1,077,007 -0.10(-2.58%)
Jun 03, 2024 3.940 4.070 3.820 3.880 1,249,847 -0.04(-1.02%)
May 31, 2024 4.040 4.200 3.900 3.920 1,082,677 -0.12(-2.97%)
May 30, 2024 4.140 4.170 4.010 4.040 895,132 -0.04(-0.98%)
May 29, 2024 4.010 4.160 3.970 4.080 1,596,096 +0.00(+0.00%)
May 28, 2024 3.880 4.340 3.880 4.080 2,888,352 +0.23(+5.97%)
May 24, 2024 3.880 3.948 3.760 3.850 1,047,467 +0.00(+0.00%)
May 23, 2024 3.870 4.010 3.810 3.850 1,333,061 -0.01(-0.26%)
May 22, 2024 3.810 4.035 3.796 3.860 1,485,779 +0.01(+0.26%)
May 21, 2024 3.720 3.885 3.700 3.850 1,985,978 +0.11(+2.94%)
May 20, 2024 3.650 3.760 3.580 3.740 1,033,252 +0.10(+2.75%)
May 17, 2024 3.820 3.830 3.630 3.640 1,041,106 -0.14(-3.70%)
May 16, 2024 3.730 3.850 3.665 3.780 1,348,139 +0.08(+2.16%)
May 15, 2024 3.900 3.915 3.690 3.700 1,027,346 -0.12(-3.14%)
May 14, 2024 3.920 4.015 3.820 3.820 1,266,863 -0.03(-0.78%)
May 13, 2024 3.880 3.980 3.840 3.850 1,316,532 +0.02(+0.52%)
May 10, 2024 3.920 3.970 3.810 3.830 1,193,867 -0.12(-3.04%)
May 09, 2024 3.860 4.015 3.850 3.950 1,020,632 +0.11(+2.86%)
May 08, 2024 4.040 4.199 3.780 3.840 1,333,501 -0.20(-4.95%)
May 07, 2024 4.120 4.280 3.990 4.040 2,175,538 -0.07(-1.70%)
May 06, 2024 4.140 4.175 4.030 4.110 1,823,718 +0.08(+1.99%)
May 03, 2024 3.920 4.200 3.920 4.030 2,202,875 +0.18(+4.68%)
May 02, 2024 3.890 3.890 3.680 3.850 1,237,624 +0.07(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.