Indicators

Abcellera Biologics Inc (NQ: ABCL )

3.585 -0.035 (-0.97%)

Streaming Delayed Price Updated: 11:50 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	38.95	39.27	36.24	37.71	797,400	-1.35(-3.46%)
Feb 25, 2021	40.38	41.65	38.70	39.06	481,021	-1.04(-2.59%)
Feb 24, 2021	40.91	41.36	39.56	40.10	661,178	+1.27(+3.27%)
Feb 23, 2021	39.78	40.00	35.73	38.83	911,345	-1.54(-3.81%)
Feb 22, 2021	44.25	44.95	39.80	40.37	597,198	-3.70(-8.40%)
Feb 19, 2021	43.56	45.44	43.56	44.07	415,900	+0.27(+0.62%)
Feb 18, 2021	45.65	45.65	43.36	43.80	499,147	-1.84(-4.03%)
Feb 17, 2021	44.20	46.72	43.52	45.64	607,970	+1.60(+3.63%)
Feb 16, 2021	44.16	44.70	42.60	44.04	1,441,552	+1.07(+2.49%)
Feb 12, 2021	46.20	46.20	42.66	42.97	714,600	-3.03(-6.59%)
Feb 11, 2021	48.00	48.41	44.59	46.00	806,961	-0.99(-2.11%)
Feb 10, 2021	53.00	53.03	46.97	46.99	1,122,011	-0.01(-0.02%)
Feb 09, 2021	47.75	49.70	46.17	47.00	973,610	+1.97(+4.37%)
Feb 08, 2021	49.00	49.37	44.57	45.03	579,658	-1.52(-3.27%)
Feb 05, 2021	46.90	47.45	45.68	46.55	458,800	-0.03(-0.06%)
Feb 04, 2021	49.00	49.08	46.00	46.58	373,819	-1.97(-4.06%)
Feb 03, 2021	49.72	49.97	48.15	48.55	579,220	+0.60(+1.25%)
Feb 02, 2021	53.19	54.00	47.52	47.95	743,911	-5.25(-9.87%)

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.