ABCL

AbCellera Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ABCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.3841.6529.56937.84472,274-10.62-26.3%
1 Month49.0053.0329.56942.83655,878-19.24-39.27%
3 Months61.0071.9129.56945.291,030,523-31.24-51.21%
6 Months61.0071.9129.56945.291,030,523-31.24-51.21%
1 Year61.0071.9129.56945.291,030,523-31.24-51.21%
3 Years61.0071.9129.56945.291,030,523-31.24-51.21%
5 Years61.0071.9129.56945.291,030,523-31.24-51.21%

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
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.