• SPX
  • $5,792.04
  • 0.71 %
  • $40.91
  • DJI
  • $42,512.00
  • 1.03 %
  • $431.63
  • N225
  • $39,277.96
  • 0.87 %
  • $340.42
  • FTSE
  • $8,243.74
  • 0.65 %
  • $53.13
  • IXIC
  • $18,291.62
  • 0.6 %
  • $108.70
AbCellera Biologics Inc. (ABCL) Charts

AbCellera Biologics Inc. (ABCL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.50

-$0.07

(-2.73%)

Day's range
$2.47
Day's range
$2.61
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    +4.17%
  • 3 MONTH PERFORMANCE

    -11.35%
  • 6 MONTH PERFORMANCE

    -47.15%
  • YEAR-TO-DATE PERFORMANCE

    -56.22%
  • 1 YEAR PERFORMANCE

    -43.18%

AbCellera Biologics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/09/2024 $2.56 $2.49   (-2.73%) $2.61 $2.47 1.10 M $732.60 M
10/08/2024 $2.61 $2.57   (-1.53%) $2.62 $2.53 1.30 M $756.14 M
10/07/2024 $2.49 $2.63   (5.62%) $2.64 $2.49 1.68 M $773.79 M
10/04/2024 $2.51 $2.50   (-0.4%) $2.55 $2.44 1.08 M $735.54 M
10/03/2024 $2.48 $2.48   (0%) $2.50 $2.44 1.24 M $729.66 M
10/02/2024 $2.55 $2.48   (-2.75%) $2.58 $2.45 1.63 M $729.66 M
10/01/2024 $2.58 $2.57   (-0.39%) $2.63 $2.53 2.29 M $756.14 M
09/30/2024 $2.59 $2.60   (0.39%) $2.70 $2.58 1.38 M $764.96 M
09/27/2024 $2.60 $2.61   (0.38%) $2.64 $2.56 1.56 M $767.91 M
09/26/2024 $2.46 $2.56   (4.07%) $2.56 $2.46 1.24 M $753.20 M
09/25/2024 $2.51 $2.44   (-2.79%) $2.54 $2.43 1.45 M $717.89 M
09/24/2024 $2.48 $2.52   (1.61%) $2.56 $2.46 1.68 M $741.43 M
09/23/2024 $2.62 $2.48   (-5.34%) $2.63 $2.48 1.59 M $729.66 M
09/20/2024 $2.73 $2.59   (-5.13%) $2.73 $2.50 3.25 M $762.02 M
09/19/2024 $2.81 $2.74   (-2.49%) $2.86 $2.73 1.47 M $806.15 M
09/18/2024 $2.72 $2.75   (1.1%) $2.93 $2.71 1.89 M $809.10 M
09/17/2024 $2.68 $2.73   (1.87%) $2.87 $2.66 2.19 M $803.21 M
09/16/2024 $2.75 $2.68   (-2.55%) $2.77 $2.59 2.44 M $788.50 M
09/13/2024 $2.73 $2.75   (0.73%) $2.79 $2.64 2.41 M $809.10 M
09/12/2024 $2.72 $2.68   (-1.47%) $2.74 $2.60 1.41 M $788.50 M
09/11/2024 $2.56 $2.69   (5.08%) $2.73 $2.50 3.10 M $791.44 M
09/10/2024 $2.40 $2.58   (7.5%) $2.60 $2.34 3.27 M $759.08 M
09/09/2024 $2.41 $2.40   (-0.41%) $2.53 $2.37 2.22 M $706.12 M
09/06/2024 $2.44 $2.39   (-2.05%) $2.47 $2.36 1.83 M $703.18 M
09/05/2024 $2.52 $2.43   (-3.57%) $2.57 $2.42 2.41 M $714.95 M
09/04/2024 $2.47 $2.52   (2.02%) $2.55 $2.46 1.31 M $741.43 M
09/03/2024 $2.56 $2.50   (-2.34%) $2.64 $2.46 3.68 M $735.54 M
08/30/2024 $2.61 $2.56   (-1.92%) $2.61 $2.55 5.49 M $753.20 M
08/29/2024 $2.55 $2.53   (-0.78%) $2.66 $2.53 2.40 M $744.37 M
08/28/2024 $2.61 $2.56   (-1.92%) $2.67 $2.54 1.90 M $753.20 M
08/27/2024 $2.69 $2.61   (-2.97%) $2.71 $2.57 1.27 M $767.91 M
08/26/2024 $2.63 $2.69   (2.28%) $2.70 $2.59 1.18 M $791.44 M
08/23/2024 $2.53 $2.61   (3.16%) $2.65 $2.53 1.80 M $767.91 M
08/22/2024 $2.64 $2.51   (-4.92%) $2.66 $2.48 2.46 M $738.48 M
08/21/2024 $2.64 $2.64   (0%) $2.67 $2.58 1.21 M $776.73 M
08/20/2024 $2.64 $2.60   (-1.52%) $2.65 $2.56 2.68 M $764.96 M
08/19/2024 $2.63 $2.71   (3.04%) $2.80 $2.63 2.47 M $797.33 M
08/16/2024 $2.67 $2.61   (-2.25%) $2.67 $2.58 1.75 M $767.91 M
08/15/2024 $2.66 $2.62   (-1.5%) $2.73 $2.61 1.32 M $770.85 M
08/14/2024 $2.72 $2.62   (-3.68%) $2.72 $2.57 1.18 M $770.85 M
08/13/2024 $2.68 $2.67   (-0.37%) $2.70 $2.63 555,731 $785.56 M
08/12/2024 $2.69 $2.64   (-1.86%) $2.78 $2.40 953,112 $776.73 M
08/09/2024 $2.76 $2.68   (-2.9%) $2.79 $2.59 1.63 M $788.50 M
08/08/2024 $2.68 $2.77   (3.36%) $2.90 $2.66 1.42 M $814.98 M
08/07/2024 $2.75 $2.63   (-4.36%) $2.75 $2.56 3.00 M $773.79 M
08/06/2024 $2.85 $2.85   (0%) $2.89 $2.73 1.45 M $838.52 M
08/05/2024 $2.69 $2.76   (2.6%) $2.81 $2.65 2.19 M $812.04 M
08/02/2024 $2.87 $2.92   (1.74%) $3.00 $2.86 1.36 M $854.75 M
08/01/2024 $3.32 $3.05   (-8.13%) $3.33 $3.01 986,217 $892.81 M
07/31/2024 $3.37 $3.26   (-3.26%) $3.44 $3.18 2.27 M $954.28 M
07/30/2024 $3.21 $3.23   (0.62%) $3.28 $3.18 553,800 $945.50 M
07/29/2024 $3.24 $3.23   (-0.31%) $3.26 $3.13 760,100 $945.50 M
07/26/2024 $3.21 $3.26   (1.56%) $3.28 $3.15 693,616 $954.28 M
07/25/2024 $3.01 $3.10   (2.99%) $3.20 $2.96 1.48 M $907.44 M
07/24/2024 $3.09 $3.01   (-2.59%) $3.15 $2.99 1.07 M $881.10 M
07/23/2024 $3.00 $3.10   (3.33%) $3.13 $2.98 1.11 M $907.44 M
07/22/2024 $3.00 $3.01   (0.33%) $3.02 $2.93 885,308 $881.10 M
07/19/2024 $3.04 $2.97   (-2.3%) $3.07 $2.96 995,869 $869.39 M
07/18/2024 $3.39 $3.06   (-9.73%) $3.40 $3.04 1.34 M $895.74 M
07/17/2024 $3.40 $3.37   (-0.88%) $3.60 $3.36 1.21 M $986.48 M
07/16/2024 $3.24 $3.49   (7.72%) $3.49 $3.21 1.72 M $1.02 B
07/15/2024 $3.18 $3.20   (0.63%) $3.25 $3.06 871,072 $936.72 M
07/12/2024 $3.16 $3.12   (-1.27%) $3.25 $3.07 1.72 M $913.30 M
07/11/2024 $2.91 $3.13   (7.56%) $3.14 $2.88 2.03 M $916.23 M
07/10/2024 $2.90 $2.80   (-3.45%) $2.96 $2.73 1.56 M $819.63 M
07/09/2024 $2.80 $2.82   (0.71%) $2.87 $2.65 4.65 M $825.48 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.