AbCellera Biologics Inc (ABCL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -13.2352941176 | 2.72 | 2.72 | 2.2 | 5537439 | 2.44507613 | CS |
| 4 | -0.91 | -27.8287461774 | 3.27 | 3.6 | 2.2 | 4706033 | 2.91128653 | CS |
| 12 | -0.67 | -22.1122112211 | 3.03 | 3.68 | 2.2 | 3896190 | 3.01825964 | CS |
| 26 | -0.05 | -2.07468879668 | 2.41 | 3.68 | 2.2 | 2948798 | 2.91433135 | CS |
| 52 | -2.55 | -51.9348268839 | 4.91 | 5.125 | 2.2 | 2235186 | 3.0761535 | CS |
| 156 | -6.12 | -72.1698113208 | 8.48 | 14.97 | 2.2 | 2085322 | 6.34309734 | CS |
| 260 | -58.64 | -96.131147541 | 61 | 71.91 | 2.2 | 1995919 | 10.12218804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.33 | -0.05 | -2.10 | 2.38 | 2.4097 | 2.25 | 4305165 |
| 1741304100 | 2.38 | -0.01 | -0.42 | 2.32 | 2.41 | 2.27 | 4596557 |
| 1741217700 | 2.39 | 0.05 | 2.14 | 2.37 | 2.41 | 2.2623 | 4388307 |
| 1741131300 | 2.34 | -0.02 | -0.85 | 2.34 | 2.39 | 2.2 | 5048616 |
| 1741044900 | 2.36 | -0.23 | -8.70 | 2.61 | 2.61 | 2.32 | 3729665 |
| 1740785700 | 2.585 | -0.35 | -11.77 | 2.72 | 2.72 | 2.31 | 9924050 |
| 1740699300 | 2.93 | 0.01 | 0.34 | 2.96 | 3.005 | 2.87 | 5420831 |
| 1740612900 | 2.92 | 0.1 | 3.55 | 2.855 | 2.995 | 2.84 | 3155229 |
| 1740526500 | 2.82 | -0.17 | -5.69 | 3.02 | 3.02 | 2.75 | 5553424 |
| 1740440100 | 2.99 | -0.04 | -1.32 | 3.0299999 | 3.04 | 2.89 | 5622121 |
| 1740180900 | 3.0299999 | -0.11 | -3.50 | 3.23 | 3.2301 | 3.0299999 | 2354247 |
| 1740094500 | 3.14 | -0.33 | -9.51 | 3.49 | 3.5 | 3.12 | 3442413 |
| 1740008100 | 3.47 | 0.04 | 1.17 | 3.4 | 3.5497 | 3.29 | 5550770 |
| 1739921700 | 3.43 | 0.16 | 4.89 | 3.42 | 3.6 | 3.4 | 7431972 |
| 1739576100 | 3.27 | 0.13 | 4.14 | 3.17 | 3.2799999 | 3.12 | 5961947 |
| 1739489700 | 3.14 | 0.04 | 1.29 | 3.12 | 3.15 | 3.02 | 4237987 |
| 1739403300 | 3.1 | 0.15 | 5.08 | 2.9 | 3.11 | 2.88 | 3006925 |
| 1739316900 | 2.95 | -0.07 | -2.32 | 3.0179999 | 3.02 | 2.9 | 3160903 |
| 1739230500 | 3.02 | -0.08 | -2.58 | 3.11 | 3.12 | 2.97 | 3325206 |
| 1738971300 | 3.1 | -0.19 | -5.78 | 3.27 | 3.315 | 3.05 | 3503465 |
| 1738884900 | 3.29 | -0.09 | -2.66 | 3.41 | 3.42 | 3.2599999 | 2574532 |
| 1738798500 | 3.38 | 0.17 | 5.30 | 3.23 | 3.4 | 3.18 | 4381696 |
| 1738712100 | 3.21 | 0.13 | 4.22 | 3.08 | 3.24 | 3.065 | 2273710 |
| 1738625700 | 3.08 | -0.09 | -2.84 | 3.0099999 | 3.11 | 2.955 | 4501607 |
| 1738366500 | 3.17 | -0.06 | -1.86 | 3.2599999 | 3.32 | 3.125 | 3055346 |
| 1738280100 | 3.23 | 0.03 | 0.94 | 3.25 | 3.31 | 3.19 | 2191675 |
| 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 | 3693271 |
| 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 | 2.98 | 2.99 | 2.8701 | 3357422 |
| 1736379300 | 3.0299999 | -0.25 | -7.62 | 3.2599999 | 3.27 | 2.96 | 3603739 |
| 1736292900 | 3.2799999 | -0.03 | -0.91 | 3.41 | 3.465 | 3.2599999 | 4019473 |
| 1736206500 | 3.31 | 0.18 | 5.75 | 3.2 | 3.43 | 3.14 | 4581917 |
| 1735947300 | 3.13 | 0.1 | 3.30 | 3.05 | 3.17 | 3.025 | 2582165 |
| 1735860900 | 3.0299999 | 0.1 | 3.41 | 2.96 | 3.15 | 2.93 | 2638099 |
| 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 | 3281585 |
| 1735342500 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.06 | 2.87 | 3382276 |
| 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 | 2083177 |
| 1734737700 | 2.85 | 0.14 | 5.17 | 2.7 | 2.88 | 2.6818 | 2082388 |
| 1734651300 | 2.71 | 0.02 | 0.74 | 2.71 | 2.75 | 2.62 | 2353835 |
| 1734564900 | 2.69 | -0.1 | -3.58 | 2.84 | 2.84 | 2.66 | 4481516 |
| 1734478500 | 2.79 | -0.07 | -2.45 | 2.9 | 2.93 | 2.77 | 2138654 |
| 1734392100 | 2.86 | 0.05 | 1.78 | 2.83 | 3 | 2.79 | 2927049 |
| 1734132900 | 2.81 | -0.14 | -4.75 | 3.0299999 | 3.05 | 2.7599999 | 3226090 |
| 1734046500 | 2.95 | 0.04 | 1.37 | 2.88 | 2.96 | 2.79 | 3690852 |
| 1733960100 | 2.91 | -0.11 | -3.64 | 3.08 | 3.08 | 2.8601 | 2207040 |
| 1733873700 | 3.02 | 0.07 | 2.37 | 2.98 | 3.06 | 2.9011999 | 2307948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
