Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AbCellera Biologics Inc | ABCL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.285 | -1.95% | 14.295 | 10:21:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.38 | 14.09 | 14.79 | 14.58 |
ABCL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.45 | 15.3507 | 13.73 | 14.51 | 1,560,510 | -0.155 | -1.07% |
| 1 Month | 17.57 | 17.70 | 13.2162 | 15.03 | 2,021,526 | -3.28 | -18.64% |
| 3 Months | 18.24 | 22.64 | 13.2162 | 17.54 | 2,363,627 | -3.95 | -21.63% |
| 6 Months | 26.50 | 27.60 | 13.2162 | 18.47 | 2,216,784 | -12.21 | -46.06% |
| 1 Year | 61.00 | 71.91 | 13.2162 | 24.17 | 1,674,899 | -46.71 | -76.57% |
| 3 Years | 61.00 | 71.91 | 13.2162 | 24.17 | 1,674,899 | -46.71 | -76.57% |
| 5 Years | 61.00 | 71.91 | 13.2162 | 24.17 | 1,674,899 | -46.71 | -76.57% |
ABCL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2021 | 14.58 | -0.38 | -2.54% | 14.79 | 15.17 | 14.50 | 1,509,103 |
| Nov 30 2021 | 14.96 | 0.86 | 6.1% | 14.00 | 15.3507 | 13.96 | 2,262,152 |
| Nov 29 2021 | 14.10 | 0.11 | 0.79% | 14.22 | 14.27 | 13.73 | 1,374,681 |
| Nov 26 2021 | 13.99 | -0.45 | -3.12% | 14.45 | 14.47 | 13.75 | 1,096,105 |
| Nov 24 2021 | 14.44 | 0.48 | 3.44% | 13.91 | 14.45 | 13.60 | 774,489 |
| Nov 23 2021 | 13.96 | -0.46 | -3.19% | 14.33 | 14.39 | 13.47 | 1,809,558 |
| Nov 22 2021 | 14.42 | -1.38 | -8.73% | 15.78 | 15.79 | 14.32 | 1,822,845 |
| Nov 19 2021 | 15.80 | 0.49 | 3.2% | 15.57 | 15.90 | 15.13 | 1,817,212 |
| Nov 18 2021 | 15.31 | 0.49 | 3.31% | 15.00 | 15.31 | 14.75 | 1,442,259 |
| Nov 17 2021 | 14.82 | -1.54 | -9.41% | 16.25 | 16.25 | 14.65 | 2,104,261 |
| Nov 16 2021 | 16.36 | -0.03 | -0.18% | 16.30 | 16.68 | 15.94 | 1,588,200 |
| Nov 15 2021 | 16.39 | 1.37 | 9.12% | 15.57 | 16.77 | 15.51 | 3,134,296 |
| Nov 12 2021 | 15.02 | -0.03 | -0.2% | 15.13 | 15.51 | 14.78 | 2,080,342 |
| Nov 11 2021 | 15.05 | 0.91 | 6.44% | 14.22 | 15.11 | 14.21 | 1,722,574 |
| Nov 10 2021 | 14.14 | -0.57 | -3.87% | 13.54 | 15.11 | 13.2162 | 3,341,969 |
| Nov 09 2021 | 14.71 | -0.62 | -4.04% | 15.40 | 15.50 | 14.66 | 2,398,929 |
| Nov 08 2021 | 15.33 | 0.24 | 1.59% | 15.19 | 15.65 | 15.155 | 2,189,690 |
| Nov 05 2021 | 15.09 | -2.28 | -13.13% | 15.91 | 16.15 | 15.00 | 5,197,009 |
| Nov 04 2021 | 17.37 | -0.25 | -1.42% | 17.57 | 17.70 | 16.96 | 743,329 |
| Nov 03 2021 | 17.62 | -0.11 | -0.62% | 17.93 | 17.93 | 17.20 | 895,913 |
| Nov 02 2021 | 17.73 | 0.70 | 4.11% | 16.96 | 17.90 | 16.57 | 1,773,001 |
