ABCL

AbCellera Biologics Historical Data

ABCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 29.82 0.82 2.83% 29.31 30.64 28.35 690,545
Apr 15 2021 29.00 0.75 2.65% 29.62 30.24 28.43 1,795,063
Apr 14 2021 28.25 -0.01 -0.04% 28.22 30.64 27.72 1,169,157
Apr 13 2021 28.26 0.34 1.22% 27.98 28.81 27.32 883,770
Apr 12 2021 27.92 -0.43 -1.52% 28.115 28.68 26.80 1,604,899
Apr 09 2021 28.35 -2.24 -7.32% 29.96 30.75 27.61 2,390,956
Apr 08 2021 30.59 -0.70 -2.24% 30.79 31.62 29.63 812,653
Apr 07 2021 31.29 2.29 7.9% 28.41 31.32 27.86 1,441,150
Apr 06 2021 29.00 0.91 3.24% 28.00 29.14 26.77 1,429,228
Apr 05 2021 28.09 -2.62 -8.53% 31.71 31.78 27.90 1,645,251
Apr 02 2021 30.71 0.00 +0.00% 36.40 39.06 30.0001 0
Apr 01 2021 30.71 -3.25 -9.57% 36.40 39.06 30.0001 4,229,385
Mar 31 2021 33.96 7.28 27.29% 28.20 36.7799 27.50 3,229,223
Mar 30 2021 26.68 3.39 14.56% 27.52 27.947 24.57 3,575,308
Mar 29 2021 23.29 -1.46 -5.9% 25.30 25.9999 23.20 1,323,262
Mar 26 2021 24.75 -1.83 -6.88% 26.8984 27.11 24.07 1,701,790
Mar 25 2021 26.58 -1.21 -4.35% 27.05 28.00 26.19 1,787,737
Mar 24 2021 27.79 -1.44 -4.93% 29.47 29.97 27.61 632,351
Mar 23 2021 29.23 -1.35 -4.41% 30.65 30.77 28.50 565,402
Mar 22 2021 30.58 -0.62 -1.99% 31.99 32.34 30.22 539,713
Mar 19 2021 31.20 -0.17 -0.54% 31.50 32.19 30.81 858,385
Mar 18 2021 31.37 -4.92 -13.56% 36.29 36.29 30.7501 1,086,153
Mar 17 2021 36.29 -1.59 -4.2% 36.55 36.9099 34.745 445,913
Mar 16 2021 37.88 0.33 0.88% 37.87 39.19 37.35 963,843
Mar 15 2021 37.55 1.01 2.76% 37.41 38.25 36.45 891,639
Mar 12 2021 36.54 0.54 1.5% 36.21 36.845 34.85 432,690
Mar 11 2021 36.00 3.78 11.73% 34.22 36.22 32.90 1,064,815
Mar 10 2021 32.22 1.58 5.16% 31.03 32.89 30.2101 941,357
Mar 09 2021 30.64 3.88 14.5% 28.71 31.17 27.89 1,005,750
Mar 08 2021 26.76 -1.85 -6.47% 31.19 31.4684 26.375 929,379
Mar 05 2021 28.61 -1.44 -4.79% 30.5099 31.7364 26.1601 1,791,188
Mar 04 2021 30.05 -5.62 -15.76% 35.50 35.50 29.569 2,270,020
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 15 2021 42.97 0.00 +0.00% 46.20 46.20 42.66 0
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
Feb 03 2021 48.55 0.60 1.25% 49.72 49.97 48.15 579,206
Feb 02 2021 47.95 -5.25 -9.87% 53.19 54.00 47.5209 743,875
Feb 01 2021 53.20 0.37 0.7% 53.86 54.2597 52.86 1,247,718
Jan 29 2021 52.83 1.33 2.58% 52.10 55.22 50.3301 1,070,108
Jan 28 2021 51.50 4.65 9.93% 46.45 52.50 46.14 998,574
Jan 27 2021 46.85 -0.92 -1.93% 45.89 48.92 45.10 686,656
Jan 26 2021 47.77 -1.02 -2.09% 49.29 49.96 46.0558 499,712
Jan 25 2021 48.79 -1.71 -3.39% 51.20 51.24 46.43 477,852
Jan 22 2021 50.50 -0.40 -0.79% 50.04 51.3583 49.08 693,941
Jan 21 2021 50.90 2.70 5.6% 49.00 51.49 48.07 1,002,102
Jan 20 2021 48.20 -0.88 -1.79% 49.53 49.74 47.50 475,162
Jan 19 2021 49.08 4.67 10.52% 44.94 49.32 44.94 1,250,477


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.