ABCL

AbCellera Biologics Historical Data

Company Name Stock Ticker Symbol Market Type
AbCellera Biologics Inc ABCL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.08% 12.74 07:16:24
Open Price Low Price High Price Close Price Prev Close
12.75
more quote information »

ABCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7214.5010.6413.323,524,1942.0218.84%
1 Month10.6314.509.873611.812,120,2542.1119.85%
3 Months7.2214.507.2210.322,786,8665.5276.45%
6 Months9.6214.505.429.432,262,3163.1232.43%
1 Year16.6622.645.4212.262,253,747-3.92-23.53%
3 Years61.0071.915.4217.251,913,374-48.26-79.11%
5 Years61.0071.915.4217.251,913,374-48.26-79.11%

ABCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 12.75 -0.79 -5.83% 13.47 13.53 12.645 2,407,622
Aug 15 2022 13.54 -0.14 -1.02% 13.70 14.08 13.48 1,647,146
Aug 12 2022 13.68 0.32 2.4% 13.51 13.97 13.14 1,836,380
Aug 11 2022 13.36 0.02 0.15% 13.35 14.50 12.96 4,235,413
Aug 10 2022 13.34 2.23 20.07% 10.72 13.74 10.64 7,494,411
Aug 09 2022 11.11 -0.65 -5.53% 11.80 11.91 10.86 2,713,548
Aug 08 2022 11.76 0.44 3.89% 11.65 11.92 11.045 3,015,407
Aug 05 2022 11.32 -0.01 -0.09% 11.12 11.655 10.87 1,661,030
Aug 04 2022 11.33 0.35 3.19% 11.00 11.46 11.00 1,343,286
Aug 03 2022 10.98 0.26 2.43% 10.93 11.01 10.645 1,084,420
Aug 02 2022 10.72 0.58 5.67% 10.11 11.005 10.11 1,731,917
Aug 01 2022 10.145 0.11 1.05% 10.05 10.195 9.88 1,981,525
Jul 29 2022 10.04 -0.39 -3.74% 10.41 10.60 10.01 1,829,781
Jul 28 2022 10.43 -0.08 -0.76% 10.56 10.64 10.20 946,188
Jul 27 2022 10.51 0.32 3.14% 10.24 10.63 10.025 1,202,866
Jul 26 2022 10.19 0.09 0.89% 10.11 10.355 9.8736 1,280,918
Jul 25 2022 10.10 0.03 0.3% 10.08 10.225 9.91 1,203,589
Jul 22 2022 10.07 -0.40 -3.82% 10.46 10.48 9.93 1,586,537
Jul 21 2022 10.47 -0.17 -1.6% 10.65 10.66 10.36 1,399,672
Jul 20 2022 10.64 -0.01 -0.09% 10.63 11.13 10.3103 1,803,417
Jul 19 2022 10.65 0.20 1.91% 10.58 10.83 10.47 1,241,441
Jul 18 2022 10.45 -0.09 -0.85% 10.69 10.86 10.34 1,796,652
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.

Log in to InvestorsHub
Register Now