AbCellera Biologics Inc. (ABCL) Charts

NASDAQ Currency in USD Disclaimer

$2.84

north_east $0.13 (4.8%)
Day's range
$2.68
Day's range
$2.88

5 DAY PERFORMANCE

-0.70%

1 MONTH PERFORMANCE

+4.41%

3 MONTH PERFORMANCE

+9.65%

6 MONTH PERFORMANCE

-2.07%

YEAR-TO-DATE PERFORMANCE

-50.26%

1 YEAR PERFORMANCE

-50.09%

AbCellera Biologics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $2.70 $2.85   (5.56%) $2.88 $2.68 2.07 M $840.33 M
12/19/2024 $2.71 $2.71   (0%) $2.75 $2.62 2.36 M $799.05 M
12/18/2024 $2.84 $2.69   (-5.28%) $2.84 $2.66 4.49 M $793.15 M
12/17/2024 $2.90 $2.79   (-3.79%) $2.93 $2.77 2.14 M $822.64 M
12/16/2024 $2.83 $2.86   (1.06%) $3.00 $2.79 2.93 M $843.28 M
12/13/2024 $3.03 $2.81   (-7.26%) $3.05 $2.76 3.23 M $828.53 M
12/12/2024 $2.88 $2.95   (2.43%) $2.96 $2.79 3.72 M $869.81 M
12/11/2024 $3.05 $2.91   (-4.59%) $3.05 $2.86 2.22 M $858.02 M
12/10/2024 $2.98 $3.02   (1.34%) $3.06 $2.90 2.31 M $890.45 M
12/09/2024 $3.03 $2.95   (-2.64%) $3.09 $2.95 2.72 M $869.81 M
12/06/2024 $2.90 $3.00   (3.45%) $3.05 $2.85 2.37 M $884.56 M
12/05/2024 $2.85 $2.85   (0%) $2.91 $2.78 2.48 M $840.33 M
12/04/2024 $2.93 $2.90   (-1.02%) $2.96 $2.86 1.68 M $855.07 M
12/03/2024 $3.03 $2.91   (-3.96%) $3.05 $2.89 1.90 M $858.02 M
12/02/2024 $3.01 $3.03   (0.66%) $3.09 $2.93 2.85 M $893.40 M
11/29/2024 $3.01 $3.01   (0%) $3.05 $2.95 2.44 M $887.50 M
11/27/2024 $2.88 $3.00   (4.17%) $3.07 $2.87 4.28 M $884.56 M
11/26/2024 $2.90 $2.83   (-2.41%) $2.94 $2.80 1.76 M $834.43 M
11/25/2024 $2.80 $2.95   (5.36%) $3.02 $2.80 2.52 M $869.81 M
11/22/2024 $2.74 $2.76   (0.73%) $2.83 $2.71 1.81 M $813.79 M
11/21/2024 $2.66 $2.72   (2.26%) $2.77 $2.61 1.43 M $802.00 M
11/20/2024 $2.69 $2.67   (-0.74%) $2.72 $2.62 1.72 M $787.25 M
11/19/2024 $2.63 $2.71   (3.04%) $2.72 $2.61 1.82 M $799.05 M
11/18/2024 $2.66 $2.65   (-0.38%) $2.71 $2.59 2.50 M $781.36 M
11/15/2024 $2.75 $2.65   (-3.64%) $2.76 $2.57 3.27 M $781.36 M
11/14/2024 $2.96 $2.76   (-6.76%) $2.97 $2.76 2.76 M $813.79 M
11/13/2024 $3.00 $2.92   (-2.67%) $3.09 $2.90 2.67 M $860.97 M
11/12/2024 $3.09 $2.96   (-4.21%) $3.09 $2.93 4.00 M $872.76 M
11/11/2024 $2.72 $3.15   (15.81%) $3.18 $2.72 7.64 M $928.78 M
11/08/2024 $2.71 $2.70   (-0.37%) $2.75 $2.62 2.17 M $796.10 M
11/07/2024 $2.80 $2.72   (-2.86%) $2.84 $2.63 2.35 M $802.00 M
11/06/2024 $2.74 $2.76   (0.73%) $2.81 $2.64 1.68 M $813.79 M
11/05/2024 $2.50 $2.72   (8.8%) $2.79 $2.50 3.84 M $802.00 M
11/04/2024 $2.76 $2.89   (4.71%) $2.90 $2.72 3.65 M $852.12 M
11/01/2024 $2.74 $2.73   (-0.36%) $2.80 $2.72 1.25 M $804.95 M
10/31/2024 $2.76 $2.73   (-1.09%) $2.78 $2.70 955,267 $804.95 M
10/30/2024 $2.83 $2.78   (-1.77%) $2.89 $2.78 1.23 M $819.69 M
10/29/2024 $2.86 $2.83   (-1.05%) $2.89 $2.77 1.15 M $834.43 M
10/28/2024 $2.75 $2.89   (5.09%) $2.91 $2.74 2.85 M $852.12 M
10/25/2024 $2.70 $2.72   (0.74%) $2.86 $2.70 2.30 M $802.00 M
10/24/2024 $2.80 $2.70   (-3.57%) $2.84 $2.64 3.25 M $796.10 M
10/23/2024 $2.81 $2.78   (-1.07%) $2.83 $2.73 1.12 M $819.69 M
10/22/2024 $2.78 $2.84   (2.16%) $2.84 $2.74 1.21 M $837.38 M
10/21/2024 $2.90 $2.77   (-4.48%) $2.92 $2.71 2.07 M $816.74 M
10/18/2024 $2.69 $2.87   (6.69%) $2.89 $2.69 3.16 M $846.23 M
10/17/2024 $2.62 $2.68   (2.29%) $2.69 $2.59 2.33 M $790.20 M
10/16/2024 $2.56 $2.62   (2.34%) $2.62 $2.54 1.16 M $772.51 M
10/15/2024 $2.53 $2.56   (1.19%) $2.61 $2.51 1.83 M $754.82 M
10/14/2024 $2.60 $2.52   (-3.08%) $2.60 $2.43 2.04 M $743.03 M
10/11/2024 $2.50 $2.59   (3.6%) $2.62 $2.50 1.73 M $763.67 M
10/10/2024 $2.49 $2.50   (0.4%) $2.53 $2.41 1.65 M $737.13 M
10/09/2024 $2.56 $2.49   (-2.73%) $2.61 $2.47 1.11 M $734.18 M
10/08/2024 $2.61 $2.57   (-1.53%) $2.62 $2.53 1.30 M $757.77 M
10/07/2024 $2.49 $2.63   (5.62%) $2.64 $2.49 1.68 M $775.46 M
10/04/2024 $2.51 $2.50   (-0.4%) $2.55 $2.44 1.08 M $737.13 M
10/03/2024 $2.48 $2.48   (0%) $2.50 $2.44 1.24 M $731.23 M
10/02/2024 $2.55 $2.48   (-2.75%) $2.58 $2.45 1.63 M $731.23 M
10/01/2024 $2.58 $2.57   (-0.39%) $2.63 $2.53 2.29 M $757.77 M
09/30/2024 $2.59 $2.60   (0.39%) $2.70 $2.58 1.38 M $766.62 M
09/27/2024 $2.60 $2.61   (0.38%) $2.64 $2.56 1.56 M $769.56 M
09/26/2024 $2.46 $2.56   (4.07%) $2.56 $2.46 1.24 M $754.82 M
09/25/2024 $2.51 $2.44   (-2.79%) $2.54 $2.43 1.45 M $719.44 M
09/24/2024 $2.48 $2.52   (1.61%) $2.56 $2.46 1.68 M $743.03 M
09/23/2024 $2.62 $2.48   (-5.34%) $2.63 $2.48 1.59 M $731.23 M