AbCellera Biologics Inc (8QQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 2.747 | -0 | -0.07 | 2.726 | 2.747 | 2.68 | 1512 |
| 1718915160 | 2.749 | -0.01 | -0.22 | 2.787 | 2.855 | 2.681 | 7500 |
| 1718828820 | 2.755 | -0.04 | -1.25 | 2.778 | 2.778 | 2.755 | 1545 |
| 1718742360 | 2.79 | -0.08 | -2.92 | 2.82 | 2.8889999 | 2.79 | 839 |
| 1718656020 | 2.874 | -0.16 | -5.21 | 3.0099999 | 3.0099999 | 2.874 | 2346 |
| 1718396820 | 3.032 | -0.08 | -2.51 | 3.093 | 3.145 | 3.0259999 | 1442 |
| 1718310420 | 3.11 | -0.04 | -1.33 | 3.196 | 3.196 | 3.1 | 3756 |
| 1718224020 | 3.152 | -0.02 | -0.76 | 3.176 | 3.289 | 3.152 | 1983 |
| 1718137620 | 3.176 | -0.12 | -3.76 | 3.3 | 3.332 | 3.176 | 1875 |
| 1718051220 | 3.3 | -0.06 | -1.81 | 3.35 | 3.359 | 3.3 | 2170 |
| 1717792020 | 3.361 | -0.17 | -4.71 | 3.512 | 3.534 | 3.361 | 1163 |
| 1717705620 | 3.527 | 0.08 | 2.44 | 3.487 | 3.548 | 3.473 | 970 |
| 1717619220 | 3.443 | -0.03 | -0.95 | 3.471 | 3.471 | 3.443 | 149 |
| 1717532820 | 3.476 | -0.06 | -1.72 | 3.514 | 3.519 | 3.476 | 1579 |
| 1717446420 | 3.537 | -0.14 | -3.89 | 3.586 | 3.675 | 3.537 | 701 |
| 1717187220 | 3.68 | -0.07 | -1.79 | 3.689 | 3.744 | 3.639 | 2098 |
| 1717100820 | 3.747 | 0.03 | 0.78 | 3.708 | 3.75 | 3.701 | 2654 |
| 1717014420 | 3.718 | -0.04 | -1.06 | 3.859 | 3.859 | 3.718 | 1816 |
| 1716928020 | 3.758 | 0.23 | 6.43 | 3.531 | 3.9 | 3.531 | 4873 |
| 1716841560 | 3.531 | 0 | 0.06 | 3.531 | 3.593 | 3.531 | 1722 |
| 1716582420 | 3.529 | -0.04 | -1.12 | 3.612 | 3.612 | 3.458 | 110 |
| 1716496020 | 3.569 | -0.1 | -2.81 | 3.525 | 3.577 | 3.525 | 179 |
| 1716409620 | 3.672 | 0.19 | 5.49 | 3.577 | 3.672 | 3.577 | 250 |
| 1716323160 | 3.481 | 0.07 | 1.90 | 3.466 | 3.536 | 3.466 | 1369 |
| 1716236760 | 3.416 | 0.08 | 2.31 | 3.359 | 3.445 | 3.359 | 935 |
| 1715977620 | 3.339 | -0.16 | -4.46 | 3.456 | 3.5 | 3.339 | 917 |
| 1715891220 | 3.495 | 0.02 | 0.58 | 3.43 | 3.495 | 3.43 | 128 |
| 1715804820 | 3.475 | -0.07 | -2.06 | 3.485 | 3.485 | 3.475 | 2115 |
| 1715718420 | 3.548 | -0.07 | -1.80 | 3.596 | 3.596 | 3.544 | 3208 |
| 1715631960 | 3.613 | 0 | 0.08 | 3.553 | 3.666 | 3.551 | 6979 |
| 1715372820 | 3.61 | 0.06 | 1.80 | 3.61 | 3.61 | 3.61 | 11 |
| 1715286420 | 3.546 | -0.05 | -1.50 | 3.546 | 3.546 | 3.546 | 1 |
| 1715200020 | 3.6 | -0.13 | -3.54 | 3.792 | 3.859 | 3.6 | 775 |
| 1715113620 | 3.732 | -0.05 | -1.43 | 3.85 | 3.851 | 3.724 | 3881 |
| 1715027220 | 3.786 | 0.03 | 0.77 | 3.816 | 3.851 | 3.75 | 5722 |
| 1714768020 | 3.757 | 0.17 | 4.68 | 3.621 | 3.757 | 3.621 | 463 |
| 1714681560 | 3.589 | 0.01 | 0.31 | 3.552 | 3.589 | 3.55 | 1760 |
| 1714508820 | 3.578 | -0.01 | -0.25 | 3.556 | 3.578 | 3.556 | 110 |
| 1714422420 | 3.587 | 0.18 | 5.35 | 3.542 | 3.587 | 3.54 | 568 |
| 1714163220 | 3.405 | 0 | 0.15 | 3.417 | 3.544 | 3.405 | 842 |
| 1714076820 | 3.4 | -0.35 | -9.31 | 3.607 | 3.69 | 3.365 | 4547 |
| 1713990420 | 3.749 | -0.06 | -1.63 | 3.77 | 3.77 | 3.749 | 330 |
| 1713903960 | 3.811 | 0.18 | 4.90 | 3.811 | 3.811 | 3.811 | 6 |
| 1713817560 | 3.633 | 0.03 | 0.92 | 3.611 | 3.67 | 3.611 | 358 |
| 1713558420 | 3.6 | -0.05 | -1.48 | 3.685 | 3.685 | 3.6 | 1333 |
| 1713472020 | 3.654 | -0.07 | -1.80 | 3.654 | 3.654 | 3.654 | 1 |
| 1713385620 | 3.721 | -0.13 | -3.35 | 3.841 | 3.849 | 3.721 | 3044 |
| 1713299220 | 3.85 | -0.05 | -1.21 | 3.85 | 3.85 | 3.85 | 160 |
| 1713212820 | 3.897 | -0.13 | -3.30 | 4.119 | 4.119 | 3.897 | 853 |
| 1712953620 | 4.03 | -0.07 | -1.71 | 4.03 | 4.03 | 4.03 | 1000 |
| 1712867220 | 4.0999999 | -0 | -0.10 | 4.0999999 | 4.0999999 | 4.0999999 | 490 |
| 1712780760 | 4.104 | -0.19 | -4.42 | 4.3899999 | 4.429 | 4.104 | 10681 |
| 1712694360 | 4.2939999 | 0.18 | 4.50 | 4.166 | 4.36 | 4.166 | 1927 |
| 1712607960 | 4.109 | 0.03 | 0.69 | 4.0359999 | 4.109 | 3.978 | 5793 |
| 1712348820 | 4.081 | -0.1 | -2.37 | 3.985 | 4.081 | 3.985 | 11647 |
| 1712262360 | 4.18 | 0.16 | 4.03 | 4.07 | 4.18 | 4.0149999 | 3791 |
| 1712175960 | 4.018 | 0 | 0.12 | 4.018 | 4.018 | 4.018 | 354 |
| 1712089560 | 4.013 | -0.18 | -4.29 | 4.1769999 | 4.1769999 | 4 | 1752 |
| 1711661160 | 4.1929999 | -0.01 | -0.17 | 4.208 | 4.21 | 4.1929999 | 540 |
| 1711574820 | 4.2 | 0.2 | 5.00 | 4.048 | 4.2 | 4.002 | 2808 |
| 1711488360 | 4 | -0.25 | -5.88 | 4.267 | 4.275 | 4 | 8004 |
| 1711401960 | 4.25 | -0.04 | -0.84 | 4.2729999 | 4.2729999 | 4.25 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
