1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. AbCellera Biologics Inc (ABCL)
  7. Historical

ABCL

AbCellera Biologics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

ABCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4515.350713.7314.511,560,510-0.155-1.07%
1 Month17.5717.7013.216215.032,021,526-3.28-18.64%
3 Months18.2422.6413.216217.542,363,627-3.95-21.63%
6 Months26.5027.6013.216218.472,216,784-12.21-46.06%
1 Year61.0071.9113.216224.171,674,899-46.71-76.57%
3 Years61.0071.9113.216224.171,674,899-46.71-76.57%
5 Years61.0071.9113.216224.171,674,899-46.71-76.57%

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
See More Historical Prices »


Your Recent History
NASDAQ
ABCL
AbCellera ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.