AbCellera Biologics Inc (ABCL)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 4.28571428571 | 2.8 | 3.18 | 2.62 | 3763991 | 2.97160673 | CS |
4 | 0.3 | 11.4503816794 | 2.62 | 3.18 | 2.5 | 2539332 | 2.8532917 | CS |
12 | 0.28 | 10.6060606061 | 2.64 | 3.18 | 2.335 | 2165117 | 2.68314661 | CS |
26 | -1 | -25.5102040816 | 3.92 | 4.335 | 2.335 | 1878528 | 2.88937291 | CS |
52 | -1.25 | -29.9760191847 | 4.17 | 6.055 | 2.335 | 1661819 | 3.72200062 | CS |
156 | -12.65 | -81.2459858703 | 15.57 | 16.77 | 2.335 | 1949686 | 7.50698414 | CS |
260 | -58.08 | -95.2131147541 | 61 | 71.91 | 2.335 | 1883816 | 11.1191335 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731540900 | 2.92 | -0.04 | -1.35 | 3 | 3.09 | 2.9 | 2664425 |
1731454500 | 2.96 | -0.19 | -6.03 | 3.09 | 3.09 | 2.93 | 3999528 |
1731368100 | 3.15 | 0.45 | 16.67 | 2.72 | 3.18 | 2.72 | 7641401 |
1731108900 | 2.7 | -0.02 | -0.74 | 2.71 | 2.745 | 2.62 | 2167318 |
1731022500 | 2.72 | -0.04 | -1.45 | 2.8 | 2.84 | 2.63 | 2347285 |
1730936100 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.805 | 2.645 | 1594977 |
1730849700 | 2.72 | -0.17 | -5.88 | 2.5 | 2.79 | 2.5 | 3836325 |
1730763300 | 2.89 | 0.15 | 5.47 | 2.7599999 | 2.9 | 2.72 | 3644144 |
1730500500 | 2.74 | 0.01 | 0.37 | 2.74 | 2.8 | 2.715 | 1267701 |
1730414100 | 2.73 | -0.05 | -1.80 | 2.7599999 | 2.7799999 | 2.7 | 955078 |
1730327700 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.89 | 2.7799999 | 1230351 |
1730241300 | 2.83 | -0.06 | -2.08 | 2.86 | 2.8899 | 2.77 | 1153968 |
1730154900 | 2.89 | 0.17 | 6.25 | 2.75 | 2.9049999 | 2.74 | 2850325 |
1729895700 | 2.72 | 0.02 | 0.74 | 2.7 | 2.86 | 2.7 | 2300862 |
1729809300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8398 | 2.64 | 3254187 |
1729722900 | 2.7799999 | -0.06 | -2.11 | 2.81 | 2.8288 | 2.725 | 1113993 |
1729636500 | 2.84 | 0.07 | 2.53 | 2.7799999 | 2.84 | 2.744 | 1212626 |
1729550100 | 2.77 | -0.1 | -3.48 | 2.9 | 2.92 | 2.7101 | 2065594 |
1729290900 | 2.87 | 0.19 | 7.09 | 2.69 | 2.889328 | 2.69 | 3155795 |
1729204500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.59 | 2330764 |
1729118100 | 2.62 | 0.06 | 2.34 | 2.56 | 2.62 | 2.54 | 1159103 |
1729031700 | 2.56 | 0.04 | 1.59 | 2.5299999 | 2.61 | 2.5099999 | 1825499 |
1728945300 | 2.52 | -0.07 | -2.70 | 2.6 | 2.6 | 2.43 | 2040221 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.