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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 21, 2021 | 27.80 | 29.30 | 27.38 | 29.10 | 29.10 | 677,860 |
| Apr 20, 2021 | 29.64 | 29.76 | 27.01 | 27.73 | 27.73 | 1,616,100 |
| Apr 19, 2021 | 29.21 | 29.90 | 29.10 | 29.65 | 29.65 | 698,300 |
| Apr 16, 2021 | 29.31 | 30.64 | 28.35 | 29.82 | 29.82 | 690,700 |
| Apr 15, 2021 | 29.62 | 30.24 | 28.43 | 29.00 | 29.00 | 1,795,800 |
| Apr 14, 2021 | 28.22 | 30.64 | 27.72 | 28.25 | 28.25 | 1,170,800 |
| Apr 13, 2021 | 27.98 | 28.81 | 27.32 | 28.26 | 28.26 | 886,100 |
| Apr 12, 2021 | 28.11 | 28.68 | 26.80 | 27.92 | 27.92 | 1,606,100 |
| Apr 09, 2021 | 29.96 | 30.75 | 27.61 | 28.35 | 28.35 | 2,391,100 |
| Apr 08, 2021 | 30.79 | 31.62 | 29.63 | 30.59 | 30.59 | 814,100 |
| Apr 07, 2021 | 28.41 | 31.32 | 27.86 | 31.29 | 31.29 | 1,443,200 |
| Apr 06, 2021 | 28.00 | 29.14 | 26.77 | 29.00 | 29.00 | 1,432,100 |
| Apr 05, 2021 | 31.71 | 31.78 | 27.90 | 28.09 | 28.09 | 1,648,200 |
| Apr 01, 2021 | 36.25 | 39.06 | 30.00 | 30.71 | 30.71 | 4,230,900 |
| Mar 31, 2021 | 28.20 | 36.78 | 27.50 | 33.96 | 33.96 | 3,243,900 |
| Mar 30, 2021 | 27.52 | 27.95 | 24.57 | 26.68 | 26.68 | 3,580,200 |
| Mar 29, 2021 | 25.27 | 26.00 | 23.20 | 23.29 | 23.29 | 1,366,500 |
| Mar 26, 2021 | 26.90 | 27.11 | 24.07 | 24.75 | 24.75 | 1,702,000 |
| Mar 25, 2021 | 27.05 | 28.00 | 26.19 | 26.58 | 26.58 | 1,788,300 |
| Mar 24, 2021 | 29.47 | 29.97 | 27.61 | 27.79 | 27.79 | 634,700 |
| Mar 23, 2021 | 30.65 | 30.77 | 28.50 | 29.23 | 29.23 | 565,400 |
| Mar 22, 2021 | 31.99 | 32.34 | 30.22 | 30.58 | 30.58 | 543,200 |
| Mar 19, 2021 | 31.50 | 32.19 | 30.81 | 31.20 | 31.20 | 858,900 |
| Mar 18, 2021 | 36.00 | 36.15 | 30.75 | 31.37 | 31.37 | 1,086,200 |
| Mar 17, 2021 | 36.55 | 36.91 | 34.74 | 36.29 | 36.29 | 445,900 |
| Mar 16, 2021 | 37.87 | 39.19 | 37.35 | 37.88 | 37.88 | 963,800 |
| Mar 15, 2021 | 37.41 | 38.25 | 36.45 | 37.55 | 37.55 | 891,700 |
| Mar 12, 2021 | 36.21 | 36.85 | 34.85 | 36.54 | 36.54 | 432,700 |
| Mar 11, 2021 | 34.22 | 36.22 | 32.90 | 36.00 | 36.00 | 1,064,800 |
| Mar 10, 2021 | 31.03 | 32.89 | 30.21 | 32.22 | 32.22 | 941,400 |
| Mar 09, 2021 | 28.71 | 31.17 | 27.89 | 30.64 | 30.64 | 1,005,800 |
| Mar 08, 2021 | 31.19 | 31.47 | 26.38 | 26.76 | 26.76 | 929,400 |
| Mar 05, 2021 | 30.51 | 31.74 | 26.16 | 28.61 | 28.61 | 1,792,600 |
| Mar 04, 2021 | 35.50 | 35.50 | 29.57 | 30.05 | 30.05 | 2,270,000 |
| Mar 03, 2021 | 39.00 | 39.00 | 35.50 | 35.67 | 35.67 | 492,800 |
| Mar 02, 2021 | 39.70 | 40.13 | 37.41 | 38.00 | 38.00 | 300,600 |
| Mar 01, 2021 | 38.46 | 40.60 | 38.46 | 39.69 | 39.69 | 291,100 |
| Feb 26, 2021 | 38.95 | 39.27 | 36.24 | 37.71 | 37.71 | 797,500 |
| Feb 25, 2021 | 40.38 | 41.65 | 38.70 | 39.06 | 39.06 | 481,000 |
| Feb 24, 2021 | 40.91 | 41.36 | 39.56 | 40.10 | 40.10 | 661,200 |
| Feb 23, 2021 | 39.61 | 40.00 | 35.73 | 38.83 | 38.83 | 911,300 |
| Feb 22, 2021 | 44.25 | 44.95 | 39.80 | 40.37 | 40.37 | 597,600 |
| Feb 19, 2021 | 43.56 | 45.44 | 43.56 | 44.07 | 44.07 | 415,900 |
| Feb 18, 2021 | 45.65 | 45.65 | 43.36 | 43.80 | 43.80 | 499,100 |
| Feb 17, 2021 | 44.20 | 46.72 | 43.52 | 45.64 | 45.64 | 609,700 |
| Feb 16, 2021 | 44.20 | 44.70 | 42.60 | 44.04 | 44.04 | 1,443,100 |
| Feb 12, 2021 | 46.20 | 46.20 | 42.66 | 42.97 | 42.97 | 714,100 |
| Feb 11, 2021 | 48.00 | 48.41 | 44.59 | 46.00 | 46.00 | 807,000 |
| Feb 10, 2021 | 53.00 | 53.03 | 46.97 | 46.99 | 46.99 | 1,126,200 |
| Feb 09, 2021 | 47.75 | 49.70 | 46.17 | 47.00 | 47.00 | 973,600 |
| Feb 08, 2021 | 49.00 | 49.37 | 44.57 | 45.03 | 45.03 | 579,700 |
| Feb 05, 2021 | 46.90 | 47.45 | 45.68 | 46.55 | 46.55 | 458,700 |
| Feb 04, 2021 | 49.00 | 49.08 | 46.00 | 46.58 | 46.58 | 373,800 |
| Feb 03, 2021 | 49.72 | 49.97 | 48.15 | 48.55 | 48.55 | 579,600 |
| Feb 02, 2021 | 53.19 | 54.00 | 47.52 | 47.95 | 47.95 | 743,900 |
| Feb 01, 2021 | 53.25 | 54.26 | 52.86 | 53.20 | 53.20 | 1,247,900 |
| Jan 29, 2021 | 52.10 | 55.22 | 50.33 | 52.83 | 52.83 | 1,070,400 |
| Jan 28, 2021 | 46.45 | 52.50 | 46.14 | 51.50 | 51.50 | 998,600 |
| Jan 27, 2021 | 45.89 | 48.92 | 45.10 | 46.85 | 46.85 | 687,300 |
| Jan 26, 2021 | 49.29 | 49.96 | 46.06 | 47.77 | 47.77 | 499,800 |
| Jan 25, 2021 | 51.20 | 51.24 | 46.43 | 48.79 | 48.79 | 478,800 |
| Jan 22, 2021 | 50.04 | 51.36 | 49.08 | 50.50 | 50.50 | 694,500 |
| Jan 21, 2021 | 49.00 | 51.49 | 48.07 | 50.90 | 50.90 | 1,003,800 |
| Jan 20, 2021 | 49.53 | 49.74 | 47.50 | 48.20 | 48.20 | 475,200 |
| Jan 19, 2021 | 44.94 | 49.32 | 44.94 | 49.08 | 49.08 | 1,252,200 |
| Jan 15, 2021 | 45.51 | 46.55 | 44.07 | 44.41 | 44.41 | 1,000,900 |
| Jan 14, 2021 | 44.39 | 47.00 | 41.46 | 46.64 | 46.64 | 964,800 |
| Jan 13, 2021 | 39.90 | 44.99 | 39.72 | 43.88 | 43.88 | 1,914,300 |
| Jan 12, 2021 | 37.00 | 40.35 | 36.77 | 39.95 | 39.95 | 1,447,400 |
| Jan 11, 2021 | 40.36 | 40.50 | 36.27 | 36.59 | 36.59 | 872,700 |
| Jan 08, 2021 | 39.32 | 42.48 | 38.78 | 39.72 | 39.72 | 1,076,600 |
| Jan 07, 2021 | 40.70 | 40.96 | 38.64 | 39.32 | 39.32 | 992,800 |
| Jan 06, 2021 | 38.75 | 40.05 | 36.82 | 39.61 | 39.61 | 2,752,800 |
| Jan 05, 2021 | 38.81 | 39.50 | 37.70 | 38.51 | 38.51 | 1,727,200 |
| Jan 04, 2021 | 40.00 | 40.30 | 38.78 | 39.10 | 39.10 | 1,121,800 |
| Dec 31, 2020 | 41.45 | 41.50 | 38.60 | 40.24 | 40.24 | 1,201,000 |
| Dec 30, 2020 | 38.59 | 41.10 | 37.62 | 41.10 | 41.10 | 851,300 |
| Dec 29, 2020 | 41.13 | 41.50 | 38.00 | 39.00 | 39.00 | 1,672,000 |
| Dec 28, 2020 | 42.65 | 42.96 | 38.30 | 40.55 | 40.55 | 1,116,800 |
| Dec 24, 2020 | 43.26 | 44.00 | 40.85 | 42.42 | 42.42 | 607,700 |
| Dec 23, 2020 | 45.68 | 45.99 | 42.60 | 43.26 | 43.26 | 1,407,100 |
| Dec 22, 2020 | 47.62 | 47.99 | 42.56 | 47.12 | 47.12 | 965,500 |
| Dec 21, 2020 | 48.50 | 48.99 | 43.63 | 45.30 | 45.30 | 912,700 |
| Dec 18, 2020 | 49.20 | 49.80 | 48.16 | 49.22 | 49.22 | 424,500 |
| Dec 17, 2020 | 48.54 | 50.50 | 48.14 | 48.60 | 48.60 | 636,300 |
| Dec 16, 2020 | 47.13 | 49.73 | 42.15 | 47.53 | 47.53 | 1,688,700 |
| Dec 15, 2020 | 50.81 | 52.21 | 45.26 | 46.99 | 46.99 | 3,958,000 |
| Dec 14, 2020 | 56.93 | 60.69 | 50.00 | 50.01 | 50.01 | 1,487,300 |
| Dec 11, 2020 | 61.00 | 71.91 | 48.98 | 58.90 | 58.90 | 9,249,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
