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 | -0.1401 | -4.65448504983 | 3.01 | 3.09 | 2.83 | 2191346 | 2.97446381 | CS |
| 4 | 0.0549 | 1.95026642984 | 2.815 | 3.18 | 2.57 | 2685788 | 2.88807193 | CS |
| 12 | 0.1399 | 5.12454212454 | 2.73 | 3.18 | 2.41 | 2111085 | 2.76306169 | CS |
| 26 | -0.9101 | -24.0767195767 | 3.78 | 3.88 | 2.335 | 1978204 | 2.80936802 | CS |
| 52 | -2.0201 | -41.3108384458 | 4.89 | 6.055 | 2.335 | 1685509 | 3.6064607 | CS |
| 156 | -11.0001 | -79.3085796683 | 13.87 | 15.9 | 2.335 | 1957057 | 7.29420517 | CS |
| 260 | -58.1301 | -95.2952459016 | 61 | 71.91 | 2.335 | 1886994 | 11.00740999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.86 | 1677102 |
| 1733268900 | 2.91 | -0.12 | -3.96 | 3.025 | 3.045 | 2.89 | 1895944 |
| 1733182500 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.09 | 2.93 | 2845018 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.05 | 2.95 | 2442038 |
| 1732750500 | 3 | 0.17 | 6.01 | 2.88 | 3.0671 | 2.87 | 4281306 |
| 1732664100 | 2.83 | -0.12 | -4.07 | 2.9 | 2.935 | 2.8 | 1755079 |
| 1732577700 | 2.95 | 0.19 | 6.88 | 2.8 | 3.02 | 2.8 | 2505509 |
| 1732318500 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.8299 | 2.71 | 1802860 |
| 1732232100 | 2.72 | 0.05 | 1.87 | 2.66 | 2.77 | 2.61 | 1428174 |
| 1732145700 | 2.67 | -0.04 | -1.48 | 2.69 | 2.72 | 2.62 | 1718749 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.63 | 2.72 | 2.61 | 1818649 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.66 | 2.71 | 2.59 | 2501646 |
| 1731713700 | 2.65 | -0.11 | -3.99 | 2.75 | 2.7599999 | 2.57 | 3269241 |
| 1731627300 | 2.7599999 | -0.16 | -5.48 | 2.96 | 2.97 | 2.7599999 | 2755600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
