Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
ABCL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.71 | 31.78 | 26.77 | 29.20 | 1,543,848 | -2.83 | -8.92% |
| 1 Month | 37.41 | 39.19 | 23.20 | 29.73 | 1,555,229 | -8.53 | -22.8% |
| 3 Months | 44.94 | 55.22 | 23.20 | 35.97 | 1,038,308 | -16.06 | -35.74% |
| 6 Months | 61.00 | 71.91 | 23.20 | 39.19 | 1,158,151 | -32.12 | -52.66% |
| 1 Year | 61.00 | 71.91 | 23.20 | 39.19 | 1,158,151 | -32.12 | -52.66% |
| 3 Years | 61.00 | 71.91 | 23.20 | 39.19 | 1,158,151 | -32.12 | -52.66% |
| 5 Years | 61.00 | 71.91 | 23.20 | 39.19 | 1,158,151 | -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 |
