Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| -5.91 | -16.57% | 29.76 | 16:16:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.50 | 29.569 | 35.50 | 30.05 | 35.67 |
ABCL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.38 | 41.65 | 29.569 | 37.84 | 472,274 | -10.62 | -26.3% |
| 1 Month | 49.00 | 53.03 | 29.569 | 42.83 | 655,878 | -19.24 | -39.27% |
| 3 Months | 61.00 | 71.91 | 29.569 | 45.29 | 1,030,523 | -31.24 | -51.21% |
| 6 Months | 61.00 | 71.91 | 29.569 | 45.29 | 1,030,523 | -31.24 | -51.21% |
| 1 Year | 61.00 | 71.91 | 29.569 | 45.29 | 1,030,523 | -31.24 | -51.21% |
| 3 Years | 61.00 | 71.91 | 29.569 | 45.29 | 1,030,523 | -31.24 | -51.21% |
| 5 Years | 61.00 | 71.91 | 29.569 | 45.29 | 1,030,523 | -31.24 | -51.21% |
ABCL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2021 | 35.67 | -2.33 | -6.13% | 39.00 | 39.00 | 35.50 | 492,832 |
| Mar 02 2021 | 38.00 | -1.69 | -4.26% | 39.70 | 40.13 | 37.41 | 300,620 |
| Mar 01 2021 | 39.69 | 1.98 | 5.25% | 38.46 | 40.60 | 38.46 | 290,712 |
| Feb 26 2021 | 37.71 | -1.35 | -3.46% | 38.95 | 39.2739 | 36.24 | 796,201 |
| Feb 25 2021 | 39.06 | -1.04 | -2.59% | 40.38 | 41.65 | 38.70 | 481,005 |
| Feb 24 2021 | 40.10 | 1.27 | 3.27% | 40.91 | 41.36 | 39.56 | 661,166 |
| Feb 23 2021 | 38.83 | -1.54 | -3.81% | 39.61 | 40.00 | 35.7301 | 911,345 |
| Feb 22 2021 | 40.37 | -3.70 | -8.4% | 44.25 | 44.95 | 39.80 | 597,146 |
| Feb 19 2021 | 44.07 | 0.27 | 0.62% | 43.56 | 45.44 | 43.63 | 415,942 |
| Feb 18 2021 | 43.80 | -1.84 | -4.03% | 45.65 | 45.65 | 43.36 | 499,143 |
| Feb 17 2021 | 45.64 | 1.60 | 3.63% | 44.20 | 46.72 | 43.5201 | 607,920 |
| Feb 16 2021 | 44.04 | 1.07 | 2.49% | 44.1978 | 44.70 | 42.6001 | 1,439,824 |
| Feb 12 2021 | 42.97 | -3.03 | -6.59% | 46.20 | 46.20 | 42.66 | 714,140 |
| Feb 11 2021 | 46.00 | -0.99 | -2.11% | 48.00 | 48.41 | 44.5887 | 806,436 |
| Feb 10 2021 | 46.99 | -0.01 | -0.02% | 53.00 | 53.03 | 46.97 | 1,120,415 |
| Feb 09 2021 | 47.00 | 1.97 | 4.37% | 47.75 | 49.70 | 46.175 | 973,570 |
| Feb 08 2021 | 45.03 | -1.52 | -3.27% | 49.00 | 49.37 | 44.57 | 579,565 |
| Feb 05 2021 | 46.55 | -0.03 | -0.06% | 46.90 | 47.45 | 45.6802 | 458,650 |
| Feb 04 2021 | 46.58 | -1.97 | -4.06% | 49.00 | 49.0758 | 46.00 | 373,773 |
