U.S. markets close in 53 minutes

AbCellera Biologics Inc. (ABCL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.10+1.37 (+4.94%)
As of 3:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202127.8029.3027.3829.1029.10677,860
Apr 20, 202129.6429.7627.0127.7327.731,616,100
Apr 19, 202129.2129.9029.1029.6529.65698,300
Apr 16, 202129.3130.6428.3529.8229.82690,700
Apr 15, 202129.6230.2428.4329.0029.001,795,800
Apr 14, 202128.2230.6427.7228.2528.251,170,800
Apr 13, 202127.9828.8127.3228.2628.26886,100
Apr 12, 202128.1128.6826.8027.9227.921,606,100
Apr 09, 202129.9630.7527.6128.3528.352,391,100
Apr 08, 202130.7931.6229.6330.5930.59814,100
Apr 07, 202128.4131.3227.8631.2931.291,443,200
Apr 06, 202128.0029.1426.7729.0029.001,432,100
Apr 05, 202131.7131.7827.9028.0928.091,648,200
Apr 01, 202136.2539.0630.0030.7130.714,230,900
Mar 31, 202128.2036.7827.5033.9633.963,243,900
Mar 30, 202127.5227.9524.5726.6826.683,580,200
Mar 29, 202125.2726.0023.2023.2923.291,366,500
Mar 26, 202126.9027.1124.0724.7524.751,702,000
Mar 25, 202127.0528.0026.1926.5826.581,788,300
Mar 24, 202129.4729.9727.6127.7927.79634,700
Mar 23, 202130.6530.7728.5029.2329.23565,400
Mar 22, 202131.9932.3430.2230.5830.58543,200
Mar 19, 202131.5032.1930.8131.2031.20858,900
Mar 18, 202136.0036.1530.7531.3731.371,086,200
Mar 17, 202136.5536.9134.7436.2936.29445,900
Mar 16, 202137.8739.1937.3537.8837.88963,800
Mar 15, 202137.4138.2536.4537.5537.55891,700
Mar 12, 202136.2136.8534.8536.5436.54432,700
Mar 11, 202134.2236.2232.9036.0036.001,064,800
Mar 10, 202131.0332.8930.2132.2232.22941,400
Mar 09, 202128.7131.1727.8930.6430.641,005,800
Mar 08, 202131.1931.4726.3826.7626.76929,400
Mar 05, 202130.5131.7426.1628.6128.611,792,600
Mar 04, 202135.5035.5029.5730.0530.052,270,000
Mar 03, 202139.0039.0035.5035.6735.67492,800
Mar 02, 202139.7040.1337.4138.0038.00300,600
Mar 01, 202138.4640.6038.4639.6939.69291,100
Feb 26, 202138.9539.2736.2437.7137.71797,500
Feb 25, 202140.3841.6538.7039.0639.06481,000
Feb 24, 202140.9141.3639.5640.1040.10661,200
Feb 23, 202139.6140.0035.7338.8338.83911,300
Feb 22, 202144.2544.9539.8040.3740.37597,600
Feb 19, 202143.5645.4443.5644.0744.07415,900
Feb 18, 202145.6545.6543.3643.8043.80499,100
Feb 17, 202144.2046.7243.5245.6445.64609,700
Feb 16, 202144.2044.7042.6044.0444.041,443,100
Feb 12, 202146.2046.2042.6642.9742.97714,100
Feb 11, 202148.0048.4144.5946.0046.00807,000
Feb 10, 202153.0053.0346.9746.9946.991,126,200
Feb 09, 202147.7549.7046.1747.0047.00973,600
Feb 08, 202149.0049.3744.5745.0345.03579,700
Feb 05, 202146.9047.4545.6846.5546.55458,700
Feb 04, 202149.0049.0846.0046.5846.58373,800
Feb 03, 202149.7249.9748.1548.5548.55579,600
Feb 02, 202153.1954.0047.5247.9547.95743,900
Feb 01, 202153.2554.2652.8653.2053.201,247,900
Jan 29, 202152.1055.2250.3352.8352.831,070,400
Jan 28, 202146.4552.5046.1451.5051.50998,600
Jan 27, 202145.8948.9245.1046.8546.85687,300
Jan 26, 202149.2949.9646.0647.7747.77499,800
Jan 25, 202151.2051.2446.4348.7948.79478,800
Jan 22, 202150.0451.3649.0850.5050.50694,500
Jan 21, 202149.0051.4948.0750.9050.901,003,800
Jan 20, 202149.5349.7447.5048.2048.20475,200
Jan 19, 202144.9449.3244.9449.0849.081,252,200
Jan 15, 202145.5146.5544.0744.4144.411,000,900
Jan 14, 202144.3947.0041.4646.6446.64964,800
Jan 13, 202139.9044.9939.7243.8843.881,914,300
Jan 12, 202137.0040.3536.7739.9539.951,447,400
Jan 11, 202140.3640.5036.2736.5936.59872,700
Jan 08, 202139.3242.4838.7839.7239.721,076,600
Jan 07, 202140.7040.9638.6439.3239.32992,800
Jan 06, 202138.7540.0536.8239.6139.612,752,800
Jan 05, 202138.8139.5037.7038.5138.511,727,200
Jan 04, 202140.0040.3038.7839.1039.101,121,800
Dec 31, 202041.4541.5038.6040.2440.241,201,000
Dec 30, 202038.5941.1037.6241.1041.10851,300
Dec 29, 202041.1341.5038.0039.0039.001,672,000
Dec 28, 202042.6542.9638.3040.5540.551,116,800
Dec 24, 202043.2644.0040.8542.4242.42607,700
Dec 23, 202045.6845.9942.6043.2643.261,407,100
Dec 22, 202047.6247.9942.5647.1247.12965,500
Dec 21, 202048.5048.9943.6345.3045.30912,700
Dec 18, 202049.2049.8048.1649.2249.22424,500
Dec 17, 202048.5450.5048.1448.6048.60636,300
Dec 16, 202047.1349.7342.1547.5347.531,688,700
Dec 15, 202050.8152.2145.2646.9946.993,958,000
Dec 14, 202056.9360.6950.0050.0150.011,487,300
Dec 11, 202061.0071.9148.9858.9058.909,249,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.