Skip to main content

Abcellera Biologics Inc (NQ: ABCL )

4.845 -0.025 (-0.51%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 5.170 5.240 5.115 5.200 1,100,243 +0.09(+1.76%)
Jan 31, 2024 5.250 5.360 5.110 5.110 958,209 -0.17(-3.22%)
Jan 30, 2024 5.600 5.600 5.220 5.280 989,809 -0.31(-5.55%)
Jan 29, 2024 5.350 5.620 5.235 5.590 1,306,917 +0.27(+5.08%)
Jan 26, 2024 5.370 5.480 5.260 5.320 1,128,160 +0.00(+0.00%)
Jan 25, 2024 5.310 5.400 5.250 5.320 948,302 +0.06(+1.14%)
Jan 24, 2024 5.410 5.460 5.235 5.260 854,689 -0.05(-0.94%)
Jan 23, 2024 5.520 5.620 5.180 5.310 890,787 -0.20(-3.63%)
Jan 22, 2024 5.300 5.550 5.250 5.510 2,634,767 +0.27(+5.15%)
Jan 19, 2024 5.190 5.325 5.060 5.240 1,182,907 +0.05(+0.96%)
Jan 18, 2024 5.350 5.400 5.120 5.190 1,231,046 -0.08(-1.52%)
Jan 17, 2024 4.950 5.310 4.810 5.270 4,213,117 +0.27(+5.40%)
Jan 16, 2024 5.340 5.340 4.960 5.000 1,856,716 -0.39(-7.24%)
Jan 12, 2024 5.460 5.690 5.380 5.390 853,471 -0.06(-1.10%)
Jan 11, 2024 5.590 5.600 5.410 5.450 1,157,682 -0.18(-3.20%)
Jan 10, 2024 5.730 5.770 5.490 5.630 1,015,361 -0.08(-1.40%)
Jan 09, 2024 5.890 5.925 5.670 5.710 1,161,822 -0.26(-4.36%)
Jan 08, 2024 5.840 6.055 5.725 5.970 993,398 +0.13(+2.23%)
Jan 05, 2024 5.930 5.930 5.750 5.840 1,401,044 -0.10(-1.68%)
Jan 04, 2024 5.670 5.995 5.560 5.940 1,124,626 +0.24(+4.21%)
Jan 03, 2024 5.600 5.790 5.520 5.700 1,531,372 -0.03(-0.52%)
Jan 02, 2024 5.620 5.890 5.540 5.730 1,049,258 +0.02(+0.35%)
Dec 29, 2023 5.950 5.950 5.630 5.710 1,555,124 -0.22(-3.71%)
Dec 28, 2023 5.790 5.980 5.760 5.930 1,584,998 +0.13(+2.24%)
Dec 27, 2023 5.820 5.890 5.700 5.800 1,013,154 +0.03(+0.52%)
Dec 26, 2023 5.700 5.870 5.700 5.770 1,146,764 +0.08(+1.41%)
Dec 22, 2023 5.700 5.830 5.635 5.690 877,046 +0.00(+0.00%)
Dec 21, 2023 5.530 5.740 5.500 5.690 1,295,881 +0.26(+4.79%)
Dec 20, 2023 5.630 5.795 5.410 5.430 1,506,095 -0.25(-4.40%)
Dec 19, 2023 5.370 5.740 5.361 5.680 1,723,580 +0.36(+6.77%)
Dec 18, 2023 5.420 5.460 5.270 5.320 1,373,994 -0.11(-2.03%)
Dec 15, 2023 5.580 5.610 5.300 5.430 2,437,122 -0.05(-0.91%)
Dec 14, 2023 5.170 5.519 5.160 5.480 3,298,355 +0.44(+8.73%)
Dec 13, 2023 4.800 5.060 4.670 5.040 1,188,197 +0.26(+5.44%)
Dec 12, 2023 4.780 4.800 4.650 4.780 1,039,591 -0.01(-0.21%)
Dec 11, 2023 4.850 4.860 4.700 4.790 1,172,991 -0.08(-1.64%)
Dec 08, 2023 4.790 4.970 4.700 4.870 1,524,555 +0.03(+0.62%)
Dec 07, 2023 4.870 4.960 4.790 4.840 853,962 -0.01(-0.21%)
Dec 06, 2023 4.510 4.940 4.490 4.850 1,654,999 +0.35(+7.78%)
Dec 05, 2023 4.890 4.890 4.470 4.500 1,733,065 -0.14(-3.02%)
Dec 04, 2023 4.810 4.930 4.620 4.640 1,841,931 -0.19(-3.93%)
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.