ABCL

AbCellera Biologics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.5299 1.87% 28.8799 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.115 26.80 28.68 27.92 28.35
more quote information »

ABCL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7131.7826.7729.201,543,848-2.83-8.92%
1 Month37.4139.1923.2029.731,555,229-8.53-22.8%
3 Months44.9455.2223.2035.971,038,308-16.06-35.74%
6 Months61.0071.9123.2039.191,158,151-32.12-52.66%
1 Year61.0071.9123.2039.191,158,151-32.12-52.66%
3 Years61.0071.9123.2039.191,158,151-32.12-52.66%
5 Years61.0071.9123.2039.191,158,151-32.12-52.66%

ABCL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.