Abcellera Biologics Inc (ABCL) Historical Stock Data

2.85 ↑0.14 (5.17%)

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

Historical Data

In the past 30 trading days, ABCL is down -0.12% a day on average. There have been 15 days where Abcellera Biologics Inc closed green and 15 days where ABCL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.70	2.85	↑$0.15 (5.56%)	2.68	2.88	2.08M
2024-12-19	2.71	2.71	↑$0.00 (0.00%)	2.62	2.75	2.36M
2024-12-18	2.84	2.69	↓$0.15 (-5.11%)	2.66	2.84	4.49M
2024-12-17	2.90	2.79	↓$0.11 (-3.79%)	2.77	2.93	2.14M
2024-12-16	2.83	2.86	↑$0.03 (1.06%)	2.79	3.00	2.93M
2024-12-13	3.03	2.81	↓$0.22 (-7.26%)	2.76	3.05	3.23M
2024-12-12	2.88	2.95	↑$0.07 (2.43%)	2.79	2.96	3.70M
2024-12-11	3.05	2.91	↓$0.14 (-4.59%)	2.86	3.05	2.22M
2024-12-10	2.98	3.02	↑$0.04 (1.34%)	2.90	3.06	2.31M
2024-12-09	3.03	2.95	↓$0.08 (-2.64%)	2.95	3.09	2.72M
2024-12-06	2.90	3.00	↑$0.10 (3.45%)	2.85	3.05	2.37M
2024-12-05	2.85	2.85	↑$0.00 (0.00%)	2.78	2.91	2.48M
2024-12-04	2.93	2.90	↓$0.03 (-1.02%)	2.86	2.96	1.68M
2024-12-03	3.03	2.91	↓$0.12 (-3.80%)	2.89	3.05	1.90M
2024-12-02	3.01	3.03	↑$0.02 (0.66%)	2.93	3.09	2.85M
2024-11-29	3.01	3.01	↑$0.00 (0.00%)	2.95	3.05	2.44M
2024-11-27	2.88	3.00	↑$0.12 (4.17%)	2.87	3.07	4.28M
2024-11-26	2.90	2.83	↓$0.07 (-2.41%)	2.80	2.94	1.76M
2024-11-25	2.80	2.95	↑$0.15 (5.36%)	2.80	3.02	2.52M
2024-11-22	2.74	2.76	↑$0.02 (0.73%)	2.71	2.83	1.80M
2024-11-21	2.66	2.72	↑$0.06 (2.26%)	2.61	2.77	1.43M
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