Abcellera Biologics Inc (ABCL) Historical Stock Data

2.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ABCL is up 0.66% a day on average. There have been 14 days where Abcellera Biologics Inc closed green and 16 days where ABCL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.69	2.67	↓$0.02 (-0.74%)	2.62	2.72	1.72M
2024-11-19	2.63	2.71	↑$0.08 (3.04%)	2.61	2.72	1.82M
2024-11-18	2.66	2.65	↓$0.01 (-0.38%)	2.59	2.71	2.50M
2024-11-15	2.75	2.65	↓$0.10 (-3.64%)	2.57	2.76	3.27M
2024-11-14	2.96	2.76	↓$0.20 (-6.76%)	2.76	2.97	2.76M
2024-11-13	3.00	2.92	↓$0.08 (-2.67%)	2.90	3.09	2.66M
2024-11-12	3.09	2.96	↓$0.13 (-4.21%)	2.93	3.09	4M
2024-11-11	2.72	3.15	↑$0.43 (15.81%)	2.72	3.18	7.64M
2024-11-08	2.71	2.70	↓$0.01 (-0.37%)	2.62	2.75	2.17M
2024-11-07	2.80	2.72	↓$0.08 (-2.86%)	2.63	2.84	2.35M
2024-11-06	2.74	2.76	↑$0.02 (0.73%)	2.64	2.81	1.68M
2024-11-05	2.50	2.72	↑$0.22 (8.80%)	2.50	2.79	3.84M
2024-11-04	2.76	2.89	↑$0.14 (4.90%)	2.72	2.90	3.64M
2024-11-01	2.74	2.73	↓$0.01 (-0.36%)	2.72	2.80	1.25M
2024-10-31	2.76	2.73	↓$0.03 (-1.09%)	2.70	2.78	0.96M
2024-10-30	2.83	2.78	↓$0.05 (-1.77%)	2.78	2.89	1.23M
2024-10-29	2.86	2.83	↓$0.03 (-1.05%)	2.77	2.89	1.15M
2024-10-28	2.75	2.89	↑$0.14 (5.09%)	2.74	2.91	2.85M
2024-10-25	2.70	2.72	↑$0.02 (0.74%)	2.70	2.86	2.30M
2024-10-24	2.80	2.70	↓$0.10 (-3.57%)	2.64	2.84	3.25M
2024-10-23	2.81	2.78	↓$0.03 (-1.07%)	2.73	2.83	1.11M
2024-10-22	2.78	2.84	↑$0.06 (2.16%)	2.74	2.84	1.21M
2024-10-21	2.90	2.77	↓$0.13 (-4.48%)	2.71	2.92	2.07M
2024-10-18	2.69	2.87	↑$0.18 (6.69%)	2.69	2.89	3.16M
2024-10-17	2.62	2.68	↑$0.06 (2.29%)	2.59	2.69	2.33M
2024-10-16	2.56	2.62	↑$0.06 (2.34%)	2.54	2.62	1.16M
2024-10-15	2.53	2.56	↑$0.03 (1.19%)	2.51	2.61	1.83M
2024-10-14	2.60	2.52	↓$0.08 (-3.08%)	2.43	2.60	2.04M
2024-10-11	2.50	2.59	↑$0.09 (3.60%)	2.50	2.62	1.73M
2024-10-10	2.49	2.50	↑$0.01 (0.40%)	2.41	2.53	1.65M