Abcellera Biologics Inc (NQ: ABCL )

3.870 -0.040 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.850 3.960 3.790 3.870 978,622 -0.04(-1.02%)
Apr 18, 2024 3.950 3.970 3.840 3.910 765,547 -0.01(-0.26%)
Apr 17, 2024 4.060 4.150 3.920 3.920 1,069,422 -0.13(-3.21%)
Apr 16, 2024 4.130 4.150 4.030 4.050 1,272,024 -0.13(-3.11%)
Apr 15, 2024 4.340 4.340 4.150 4.180 1,358,997 -0.16(-3.69%)
Apr 12, 2024 4.350 4.420 4.250 4.340 1,011,252 -0.04(-0.91%)
Apr 11, 2024 4.500 4.560 4.330 4.380 1,050,804 -0.08(-1.79%)
Apr 10, 2024 4.530 4.650 4.380 4.460 1,033,777 -0.27(-5.71%)
Apr 09, 2024 4.510 4.750 4.470 4.730 1,296,921 +0.24(+5.35%)
Apr 08, 2024 4.380 4.535 4.350 4.490 857,034 +0.15(+3.46%)
Apr 05, 2024 4.360 4.450 4.260 4.340 769,782 -0.06(-1.36%)
Apr 04, 2024 4.410 4.570 4.380 4.400 815,830 +0.02(+0.46%)
Apr 03, 2024 4.300 4.435 4.248 4.380 537,843 +0.06(+1.39%)
Apr 02, 2024 4.440 4.440 4.270 4.320 1,338,925 -0.12(-2.70%)
Apr 01, 2024 4.540 4.540 4.310 4.440 1,247,977 -0.09(-1.99%)
Mar 28, 2024 4.510 4.645 4.485 4.530 929,055 +0.04(+0.89%)
Mar 27, 2024 4.310 4.510 4.270 4.490 1,337,660 +0.20(+4.66%)
Mar 26, 2024 4.640 4.690 4.270 4.290 1,669,702 -0.29(-6.33%)
Mar 25, 2024 4.590 4.700 4.550 4.580 708,083 -0.01(-0.22%)
Mar 22, 2024 4.700 4.700 4.560 4.590 616,333 -0.12(-2.55%)
Mar 21, 2024 4.800 4.830 4.670 4.710 832,091 -0.02(-0.42%)
Mar 20, 2024 4.610 4.745 4.510 4.730 664,376 +0.13(+2.83%)
Mar 19, 2024 4.560 4.635 4.410 4.600 692,586 +0.01(+0.22%)
Mar 18, 2024 4.780 4.785 4.530 4.590 1,094,663 -0.12(-2.55%)
Mar 15, 2024 4.690 4.780 4.660 4.710 1,005,977 +0.01(+0.21%)
Mar 14, 2024 4.930 4.930 4.670 4.700 1,529,545 -0.21(-4.28%)
Mar 13, 2024 4.880 4.960 4.820 4.910 1,022,476 +0.03(+0.61%)
Mar 12, 2024 4.970 4.980 4.800 4.880 1,561,198 -0.08(-1.61%)
Mar 11, 2024 4.900 5.040 4.825 4.960 1,967,437 +0.19(+3.98%)
Mar 08, 2024 4.980 5.125 4.760 4.770 1,058,807 -0.14(-2.85%)
Mar 07, 2024 4.910 5.000 4.860 4.910 1,117,005 +0.04(+0.82%)
Mar 06, 2024 4.860 4.960 4.845 4.870 1,458,987 +0.06(+1.25%)
Mar 05, 2024 4.930 4.940 4.805 4.810 1,927,672 -0.19(-3.80%)
Mar 04, 2024 5.030 5.100 4.790 5.000 2,140,542 -0.05(-0.99%)
Mar 01, 2024 5.090 5.260 5.002 5.050 1,405,512 +0.00(+0.00%)
Feb 29, 2024 5.160 5.170 5.000 5.050 2,767,003 -0.03(-0.59%)
Feb 28, 2024 5.060 5.200 4.980 5.080 1,496,007 -0.04(-0.78%)
Feb 27, 2024 4.970 5.210 4.960 5.120 2,589,040 +0.17(+3.43%)
Feb 26, 2024 4.820 4.960 4.790 4.950 2,202,345 +0.08(+1.64%)
Feb 23, 2024 4.900 5.085 4.820 4.870 2,680,983 +0.02(+0.41%)
Feb 22, 2024 5.030 5.030 4.810 4.850 1,937,627 +0.04(+0.83%)
Feb 21, 2024 5.250 5.252 4.650 4.810 3,579,379 -0.50(-9.42%)
Feb 20, 2024 5.400 5.450 5.225 5.310 1,396,142 -0.03(-0.56%)
Feb 16, 2024 5.220 5.410 5.100 5.340 1,374,469 +0.06(+1.14%)
Feb 15, 2024 5.290 5.410 5.180 5.280 1,104,531 +0.06(+1.15%)
Feb 14, 2024 5.210 5.290 5.145 5.220 1,208,362 +0.11(+2.15%)
Feb 13, 2024 5.200 5.260 5.035 5.110 1,848,151 -0.35(-6.41%)
Feb 12, 2024 5.140 5.460 5.095 5.460 1,681,963 +0.35(+6.85%)
Feb 09, 2024 5.050 5.150 5.000 5.110 894,169 +0.09(+1.79%)
Feb 08, 2024 4.910 5.080 4.861 5.020 899,878 +0.11(+2.24%)
Feb 07, 2024 5.180 5.190 4.880 4.910 1,124,423 -0.27(-5.21%)
Feb 06, 2024 4.930 5.180 4.870 5.180 1,189,771 +0.23(+4.65%)
Feb 05, 2024 4.960 4.990 4.795 4.950 1,891,407 -0.06(-1.20%)
Feb 02, 2024 5.150 5.150 4.820 5.010 2,125,861 -0.19(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.