AbCellera Biologics Inc (ABCL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -10.6741573034 | 3.56 | 3.61 | 3.118 | 3536666 | 3.32633323 | CS |
| 4 | 0.13 | 4.26229508197 | 3.05 | 3.68 | 2.755 | 4064840 | 3.18373562 | CS |
| 12 | 0.47 | 17.3431734317 | 2.71 | 3.68 | 2.57 | 3108132 | 3.00929894 | CS |
| 26 | -0.19 | -5.63798219585 | 3.37 | 3.68 | 2.335 | 2449314 | 2.85234244 | CS |
| 52 | -2.07 | -39.4285714286 | 5.25 | 5.46 | 2.335 | 1973362 | 3.27181194 | CS |
| 156 | -5.46 | -63.1944444444 | 8.64 | 14.97 | 2.335 | 2013981 | 6.67883485 | CS |
| 260 | -57.82 | -94.7868852459 | 61 | 71.91 | 2.335 | 1939916 | 10.49880043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.17 | -0.06 | -1.86 | 3.2599999 | 3.32 | 3.125 | 3080200 |
| 1738280100 | 3.23 | 0.03 | 0.94 | 3.25 | 3.31 | 3.19 | 2193097 |
| 1738193700 | 3.2 | -0.1 | -3.03 | 3.33 | 3.36 | 3.15 | 4077111 |
| 1738107300 | 3.3 | -0.06 | -1.79 | 3.35 | 3.3763 | 3.165 | 3025579 |
| 1738020900 | 3.36 | -0.12 | -3.45 | 3.38 | 3.4599 | 3.265 | 4026884 |
| 1737761700 | 3.48 | -0.05 | -1.42 | 3.56 | 3.61 | 3.44 | 4362081 |
| 1737675300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1737588900 | 3.53 | 0.47 | 15.36 | 3.1 | 3.68 | 3.09 | 10746868 |
| 1737502500 | 3.06 | 0.09 | 3.03 | 3 | 3.14 | 2.96 | 3690837 |
| 1737156900 | 2.97 | 0.03 | 1.02 | 2.94 | 2.9987 | 2.92 | 1566282 |
| 1737070500 | 2.94 | -0.02 | -0.68 | 2.97 | 2.9968 | 2.81 | 2993673 |
| 1736984100 | 2.96 | 0.19 | 6.86 | 2.85 | 3.09 | 2.845 | 4443865 |
| 1736897700 | 2.77 | -0.23 | -7.67 | 3.04 | 3.065 | 2.755 | 5687942 |
| 1736811300 | 3 | 0.08 | 2.74 | 2.98 | 3.0099999 | 2.81 | 4142338 |
| 1736552100 | 2.92 | -0.11 | -3.63 | 2.945 | 2.99 | 2.8701 | 3212575 |
| 1736379300 | 3.0299999 | -0.25 | -7.62 | 3.23 | 3.24 | 2.96 | 3557949 |
| 1736292900 | 3.2799999 | -0.03 | -0.91 | 3.3662 | 3.465 | 3.2599999 | 3878438 |
| 1736206500 | 3.31 | 0.18 | 5.75 | 3.17 | 3.43 | 3.16 | 4513069 |
| 1735947300 | 3.13 | 0.1 | 3.30 | 3.05 | 3.17 | 3.025 | 2554999 |
| 1735860900 | 3.0299999 | 0.1 | 3.41 | 2.96 | 3.15 | 2.935 | 2611926 |
| 1735688100 | 2.93 | 0.11 | 3.90 | 2.81 | 2.945 | 2.81 | 1860485 |
| 1735601700 | 2.82 | -0.17 | -5.69 | 2.95 | 2.9599 | 2.79 | 3275727 |
| 1735342500 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.06 | 2.87 | 3320985 |
| 1735256100 | 3.0299999 | 0.08 | 2.71 | 2.9 | 3.07 | 2.89 | 2986238 |
| 1735077840 | 2.95 | 0.03 | 1.03 | 2.93 | 2.96 | 2.85 | 1649055 |
| 1734996900 | 2.92 | 0.07 | 2.46 | 2.82 | 2.95 | 2.815 | 2065667 |
| 1734737700 | 2.85 | 0.14 | 5.17 | 2.7163 | 2.88 | 2.6818 | 2030346 |
| 1734651300 | 2.71 | 0.02 | 0.74 | 2.735 | 2.75 | 2.62 | 2324576 |
| 1734564900 | 2.69 | -0.1 | -3.58 | 2.84 | 2.84 | 2.66 | 4425030 |
| 1734478500 | 2.79 | -0.07 | -2.45 | 2.9 | 2.93 | 2.77 | 2120766 |
| 1734392100 | 2.86 | 0.05 | 1.78 | 2.79 | 3 | 2.79 | 2830357 |
| 1734132900 | 2.81 | -0.14 | -4.75 | 3 | 3 | 2.7599999 | 3111913 |
| 1734046500 | 2.95 | 0.04 | 1.37 | 2.87 | 2.96 | 2.79 | 3652725 |
| 1733960100 | 2.91 | -0.11 | -3.64 | 3.015 | 3.029 | 2.8601 | 2191873 |
| 1733873700 | 3.02 | 0.07 | 2.37 | 2.93 | 3.06 | 2.9011999 | 2276348 |
| 1733787300 | 2.95 | -0.05 | -1.67 | 3.0299999 | 3.085 | 2.95 | 2666648 |
| 1733528100 | 3 | 0.15 | 5.26 | 2.87 | 3.045 | 2.85 | 2319742 |
| 1733441700 | 2.85 | -0.05 | -1.72 | 2.85 | 2.9049999 | 2.7799999 | 2468713 |
| 1733355300 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.86 | 1642844 |
| 1733268900 | 2.91 | -0.12 | -3.96 | 3.0099999 | 3.045 | 2.89 | 1873423 |
| 1733182500 | 3.0299999 | 0.02 | 0.66 | 3.015 | 3.09 | 2.93 | 2828342 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.05 | 2.95 | 2420774 |
| 1732750500 | 3 | 0.17 | 6.01 | 2.88 | 3.0671 | 2.88 | 4265389 |
| 1732664100 | 2.83 | -0.12 | -4.07 | 2.9195 | 2.935 | 2.8 | 1732396 |
| 1732577700 | 2.95 | 0.19 | 6.88 | 2.8 | 3.02 | 2.8 | 2499969 |
| 1732318500 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.8299 | 2.71 | 1789746 |
| 1732232100 | 2.72 | 0.05 | 1.87 | 2.7 | 2.77 | 2.61 | 1385750 |
| 1732145700 | 2.67 | -0.04 | -1.48 | 2.69 | 2.72 | 2.62 | 1713416 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.6349999 | 2.72 | 2.61 | 1770275 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.66 | 2.71 | 2.59 | 2490927 |
| 1731713700 | 2.65 | -0.11 | -3.99 | 2.73 | 2.74 | 2.57 | 3224790 |
| 1731627300 | 2.7599999 | -0.16 | -5.48 | 2.95 | 2.95 | 2.7599999 | 2723882 |
| 1731540900 | 2.92 | -0.04 | -1.35 | 3.07 | 3.09 | 2.9 | 2630446 |
| 1731454500 | 2.96 | -0.19 | -6.03 | 3.09 | 3.09 | 2.93 | 3951149 |
| 1731368100 | 3.15 | 0.45 | 16.67 | 2.72 | 3.18 | 2.72 | 7623039 |
| 1731108900 | 2.7 | -0.02 | -0.74 | 2.71 | 2.745 | 2.62 | 2148814 |
| 1731022500 | 2.72 | -0.04 | -1.45 | 2.815 | 2.84 | 2.63 | 2314594 |
| 1730936100 | 2.7599999 | 0.04 | 1.47 | 2.67 | 2.805 | 2.64 | 1638138 |
| 1730849700 | 2.72 | -0.17 | -5.88 | 2.5099999 | 2.79 | 2.5 | 3678751 |
| 1730763300 | 2.89 | 0.15 | 5.47 | 2.7599999 | 2.9 | 2.72 | 3638396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
