AbCellera Biologics Inc (ABCL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.98406374502 | 2.51 | 2.635 | 2.41 | 1362038 | 2.54368779 | CS |
| 4 | -0.12 | -4.3956043956 | 2.73 | 2.925 | 2.41 | 1724771 | 2.59764031 | CS |
| 12 | -0.45 | -14.7058823529 | 3.06 | 3.435 | 2.335 | 1765193 | 2.65509447 | CS |
| 26 | -1.89 | -42 | 4.5 | 4.56 | 2.335 | 1687808 | 3.0650629 | CS |
| 52 | -1.89 | -42 | 4.5 | 6.055 | 2.335 | 1587244 | 3.90399264 | CS |
| 156 | -12.78 | -83.0409356725 | 15.39 | 17.93 | 2.335 | 1923778 | 7.912809 | CS |
| 260 | -58.39 | -95.7213114754 | 61 | 71.91 | 2.335 | 1871050 | 11.38336924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.59 | 0.09 | 3.60 | 2.5 | 2.62 | 2.5 | 1732198 |
| 1728599700 | 2.5 | 0.01 | 0.40 | 2.5299999 | 2.5299999 | 2.41 | 1650551 |
| 1728513300 | 2.49 | -0.08 | -3.11 | 2.56 | 2.6093 | 2.4713 | 1105470 |
| 1728426900 | 2.57 | -0.06 | -2.28 | 2.61 | 2.6191 | 2.5299999 | 1303846 |
| 1728340500 | 2.63 | 0.13 | 5.20 | 2.49 | 2.6349999 | 2.49 | 1671598 |
| 1728081300 | 2.5 | 0.02 | 0.60 | 2.5099999 | 2.5499 | 2.445 | 1078727 |
| 1727994900 | 2.485 | 0 | 0.20 | 2.48 | 2.5 | 2.441 | 1235209 |
| 1727908500 | 2.48 | -0.09 | -3.50 | 2.55 | 2.58 | 2.45 | 1631201 |
| 1727822100 | 2.57 | -0.03 | -1.15 | 2.58 | 2.63 | 2.5299999 | 2287553 |
| 1727735700 | 2.6 | -0.01 | -0.38 | 2.59 | 2.695 | 2.5844999 | 1381756 |
| 1727476500 | 2.61 | 0.05 | 1.95 | 2.6 | 2.6391 | 2.56 | 1559648 |
| 1727390100 | 2.56 | 0.12 | 4.92 | 2.48 | 2.56 | 2.46 | 1240443 |
| 1727303700 | 2.44 | -0.08 | -3.17 | 2.5099999 | 2.535 | 2.43 | 1443001 |
| 1727217300 | 2.52 | 0.04 | 1.61 | 2.48 | 2.56 | 2.4601 | 1680259 |
| 1727130900 | 2.48 | -0.11 | -4.25 | 2.62 | 2.625 | 2.48 | 1581504 |
| 1726871700 | 2.59 | -0.15 | -5.47 | 2.73 | 2.73 | 2.5 | 3247698 |
| 1726785300 | 2.74 | -0.01 | -0.36 | 2.81 | 2.855 | 2.725 | 1473644 |
| 1726698900 | 2.75 | 0.02 | 0.73 | 2.72 | 2.925 | 2.71 | 1886845 |
| 1726612500 | 2.73 | 0.05 | 1.87 | 2.68 | 2.87 | 2.66 | 2191763 |
| 1726526100 | 2.68 | -0.07 | -2.55 | 2.75 | 2.77 | 2.5909 | 2441053 |
| 1726266900 | 2.75 | 0.07 | 2.61 | 2.73 | 2.785 | 2.64 | 2403650 |
| 1726180500 | 2.68 | -0.01 | -0.37 | 2.72 | 2.74 | 2.6 | 1410187 |
| 1726094100 | 2.69 | 0.11 | 4.26 | 2.56 | 2.73 | 2.5 | 3096077 |
| 1726007700 | 2.58 | 0.18 | 7.50 | 2.4 | 2.595 | 2.335 | 3264949 |
| 1725921300 | 2.4 | 0.01 | 0.42 | 2.41 | 2.5299999 | 2.365 | 2215748 |
| 1725662100 | 2.39 | -0.04 | -1.65 | 2.44 | 2.465 | 2.36 | 1828127 |
| 1725575700 | 2.43 | -0.09 | -3.57 | 2.52 | 2.57 | 2.42 | 2404608 |
| 1725489300 | 2.52 | 0.02 | 0.80 | 2.47 | 2.55 | 2.46 | 1312258 |
| 1725402900 | 2.5 | -0.06 | -2.34 | 2.56 | 2.64 | 2.46 | 3684312 |
| 1725057300 | 2.56 | 0.03 | 1.19 | 2.61 | 2.61 | 2.545 | 5484544 |
| 1724970900 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.66 | 2.5299999 | 2397248 |
| 1724884500 | 2.56 | -0.05 | -1.92 | 2.61 | 2.67 | 2.54 | 1901758 |
| 1724798100 | 2.61 | -0.08 | -2.97 | 2.69 | 2.708 | 2.57 | 1266661 |
| 1724711700 | 2.69 | 0.08 | 3.07 | 2.6 | 2.7 | 2.59 | 1177926 |
| 1724452500 | 2.61 | 0.1 | 3.98 | 2.5299999 | 2.645 | 2.525 | 1801729 |
| 1724366100 | 2.5099999 | -0.13 | -4.92 | 2.64 | 2.6599 | 2.48 | 2456689 |
| 1724279700 | 2.64 | 0.04 | 1.54 | 2.64 | 2.668 | 2.58 | 1207094 |
| 1724193300 | 2.6 | -0.11 | -4.06 | 2.65 | 2.65 | 2.56 | 2678429 |
| 1724106900 | 2.71 | 0.1 | 3.83 | 2.64 | 2.8 | 2.63 | 2461667 |
| 1723847700 | 2.61 | -0.01 | -0.19 | 2.67 | 2.67 | 2.58 | 1753204 |
| 1723761300 | 2.615 | -0.01 | -0.19 | 2.66 | 2.73 | 2.61 | 1323069 |
| 1723674900 | 2.62 | -0.05 | -1.87 | 2.72 | 2.72 | 2.57 | 1180276 |
| 1723588500 | 2.67 | 0.04 | 1.33 | 2.68 | 2.7 | 2.63 | 555531 |
| 1723502100 | 2.6349999 | -0.05 | -1.68 | 2.69 | 2.7799999 | 2.4 | 951618 |
| 1723242900 | 2.68 | -0.09 | -3.25 | 2.7599999 | 2.7851 | 2.59 | 1627371 |
| 1723156500 | 2.77 | 0.14 | 5.32 | 2.69 | 2.9 | 2.66 | 1417038 |
| 1723070100 | 2.63 | -0.22 | -7.72 | 2.75 | 2.75 | 2.56 | 2998808 |
| 1722983700 | 2.85 | 0.09 | 3.26 | 2.85 | 2.8849999 | 2.73 | 1445954 |
| 1722897300 | 2.7599999 | -0.16 | -5.48 | 2.69 | 2.81 | 2.65 | 2188152 |
| 1722638100 | 2.92 | -0.13 | -4.26 | 2.87 | 3 | 2.8602 | 1358953 |
| 1722551700 | 3.05 | -0.21 | -6.44 | 3.32 | 3.33 | 3.0099999 | 982204 |
| 1722465300 | 3.2599999 | 0.03 | 0.93 | 3.37 | 3.435 | 3.18 | 2267649 |
| 1722378900 | 3.23 | 0 | 0.00 | 3.21 | 3.2799999 | 3.175 | 553769 |
| 1722292500 | 3.23 | -0.03 | -0.92 | 3.24 | 3.2599999 | 3.125 | 760084 |
| 1722033300 | 3.2599999 | 0.16 | 5.16 | 3.21 | 3.2799999 | 3.145 | 693345 |
| 1721946900 | 3.1 | 0.09 | 2.99 | 3.0099999 | 3.2 | 2.96 | 1483819 |
| 1721860500 | 3.0099999 | -0.09 | -2.90 | 3.09 | 3.15 | 2.9911 | 1072930 |
| 1721774100 | 3.1 | 0.09 | 2.99 | 3 | 3.125 | 2.975 | 1106453 |
| 1721687700 | 3.0099999 | 0.04 | 1.35 | 3 | 3.02 | 2.93 | 885007 |
| 1721428500 | 2.97 | -0.09 | -2.94 | 3.06 | 3.07 | 2.96 | 995742 |
| 1721342100 | 3.06 | -0.31 | -9.20 | 3.39 | 3.4 | 3.04 | 1335201 |
| 1721255700 | 3.37 | -0.12 | -3.44 | 3.4 | 3.6 | 3.3613 | 1209156 |
| 1721169300 | 3.49 | 0.29 | 9.06 | 3.24 | 3.49 | 3.21 | 1714230 |
| 1721082900 | 3.2 | 0.08 | 2.56 | 3.17 | 3.245 | 3.06 | 867355 |
| 1720823700 | 3.12 | -0.01 | -0.32 | 3.16 | 3.25 | 3.07 | 1717791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
