5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
+65.99%
3 MONTH PERFORMANCE
+34.02%
6 MONTH PERFORMANCE
+11.99%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+12.76%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.35 | $3.30 (-1.64%) | $3.44 | $3.22 | 3.72 M | $998.76 M |
| 06/20/2025 | $3.50 | $3.41 (-2.57%) | $3.55 | $3.24 | 8.76 M | $1.02 B |
| 06/18/2025 | $3.15 | $3.47 (10.16%) | $3.50 | $3.10 | 8.70 M | $1.03 B |
| 06/17/2025 | $3.16 | $3.12 (-1.27%) | $3.36 | $3.11 | 7.39 M | $928.80 M |
| 06/16/2025 | $3.30 | $3.16 (-4.24%) | $3.36 | $3.05 | 7.30 M | $940.71 M |
| 06/13/2025 | $3.00 | $3.20 (6.67%) | $3.23 | $2.98 | 7.09 M | $952.62 M |
| 06/12/2025 | $3.20 | $3.15 (-1.56%) | $3.31 | $3.08 | 8.05 M | $937.73 M |
| 06/11/2025 | $3.50 | $3.23 (-7.71%) | $3.57 | $3.14 | 20.13 M | $961.55 M |
| 06/10/2025 | $2.55 | $3.02 (18.43%) | $3.04 | $2.53 | 18.78 M | $899.03 M |
| 06/09/2025 | $2.49 | $2.51 (0.8%) | $2.53 | $2.45 | 4.56 M | $747.21 M |
| 06/06/2025 | $2.41 | $2.44 (1.24%) | $2.49 | $2.38 | 3.80 M | $726.37 M |
| 06/05/2025 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.33 | 4.12 M | $705.53 M |
| 06/04/2025 | $2.30 | $2.42 (5.22%) | $2.44 | $2.27 | 4.07 M | $720.42 M |
| 06/03/2025 | $2.12 | $2.31 (8.96%) | $2.34 | $2.09 | 5.01 M | $687.67 M |
| 06/02/2025 | $2.02 | $2.14 (5.94%) | $2.15 | $2.02 | 4.04 M | $637.06 M |
| 05/30/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.98 | 2.10 M | $601.34 M |
| 05/29/2025 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.00 | 1.64 M | $607.29 M |
| 05/28/2025 | $2.00 | $2.04 (2%) | $2.07 | $1.97 | 2.49 M | $607.29 M |
| 05/27/2025 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.97 | 2.12 M | $589.43 M |
| 05/23/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.94 | 1.73 M | $586.45 M |
| 05/22/2025 | $1.98 | $2.00 (1.01%) | $2.02 | $1.94 | 2.43 M | $595.39 M |
| 05/21/2025 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.97 | 2.34 M | $592.41 M |
| 05/20/2025 | $2.03 | $2.09 (2.96%) | $2.14 | $1.99 | 3.93 M | $622.18 M |
| 05/19/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.98 | 2.31 M | $601.34 M |
| 05/16/2025 | $2.03 | $2.03 (0%) | $2.06 | $2.00 | 3.39 M | $604.32 M |
| 05/15/2025 | $2.04 | $2.02 (-0.98%) | $2.06 | $1.96 | 3.07 M | $601.34 M |
| 05/14/2025 | $2.10 | $2.05 (-2.38%) | $2.21 | $2.01 | 6.61 M | $610.27 M |
| 05/13/2025 | $2.07 | $2.10 (1.45%) | $2.12 | $1.95 | 17.02 M | $625.15 M |
| 05/12/2025 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.04 | 4.40 M | $613.25 M |
| 05/09/2025 | $2.06 | $2.03 (-1.46%) | $2.18 | $1.99 | 3.99 M | $604.32 M |
| 05/08/2025 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.98 | 6.03 M | $598.36 M |
| 05/07/2025 | $2.05 | $2.01 (-1.95%) | $2.07 | $1.99 | 3.23 M | $594.47 M |
| 05/06/2025 | $2.18 | $2.03 (-6.88%) | $2.19 | $1.99 | 5.11 M | $600.39 M |
| 05/05/2025 | $2.40 | $2.19 (-8.75%) | $2.40 | $2.18 | 4.15 M | $647.71 M |
| 05/02/2025 | $2.52 | $2.41 (-4.37%) | $2.55 | $2.40 | 3.29 M | $712.77 M |
| 05/01/2025 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.48 | 3.45 M | $736.43 M |
| 04/30/2025 | $2.49 | $2.61 (4.82%) | $2.64 | $2.45 | 2.69 M | $771.93 M |
| 04/29/2025 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.54 | 3.40 M | $754.18 M |
| 04/28/2025 | $2.57 | $2.59 (0.78%) | $2.64 | $2.47 | 4.35 M | $766.01 M |
| 04/25/2025 | $2.56 | $2.57 (0.39%) | $2.64 | $2.54 | 2.98 M | $756.42 M |
| 04/24/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.52 | 3.79 M | $765.25 M |
| 04/23/2025 | $2.59 | $2.53 (-2.32%) | $2.68 | $2.51 | 4.43 M | $744.65 M |
| 04/22/2025 | $2.46 | $2.52 (2.44%) | $2.53 | $2.46 | 3.33 M | $741.71 M |
| 04/21/2025 | $2.31 | $2.45 (6.06%) | $2.49 | $2.31 | 4.39 M | $721.10 M |
| 04/17/2025 | $2.37 | $2.42 (2.11%) | $2.44 | $2.33 | 2.98 M | $712.27 M |
| 04/16/2025 | $2.45 | $2.39 (-2.45%) | $2.53 | $2.34 | 4.42 M | $703.44 M |
| 04/15/2025 | $2.42 | $2.43 (0.41%) | $2.50 | $2.34 | 5.77 M | $715.22 M |
| 04/14/2025 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.35 | 4.15 M | $718.16 M |
| 04/11/2025 | $2.14 | $2.40 (12.15%) | $2.41 | $2.07 | 5.36 M | $706.39 M |
| 04/10/2025 | $2.10 | $2.07 (-1.43%) | $2.12 | $1.97 | 4.88 M | $609.26 M |
| 04/09/2025 | $1.92 | $2.17 (13.02%) | $2.23 | $1.91 | 5.38 M | $638.69 M |
| 04/08/2025 | $2.13 | $1.93 (-9.39%) | $2.14 | $1.90 | 4.05 M | $568.05 M |
| 04/07/2025 | $1.96 | $2.05 (4.59%) | $2.13 | $1.89 | 6.31 M | $603.37 M |
| 04/04/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $1.93 | 4.83 M | $615.14 M |
| 04/03/2025 | $2.11 | $2.09 (-0.95%) | $2.15 | $2.07 | 3.14 M | $615.14 M |
| 04/02/2025 | $2.08 | $2.22 (6.73%) | $2.24 | $2.02 | 4.07 M | $653.41 M |
| 04/01/2025 | $2.23 | $2.09 (-6.28%) | $2.23 | $2.06 | 4.29 M | $615.14 M |
| 03/31/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.17 | 3.41 M | $656.35 M |
| 03/28/2025 | $2.35 | $2.31 (-1.7%) | $2.36 | $2.28 | 2.46 M | $679.90 M |
| 03/27/2025 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.29 | 2.77 M | $694.61 M |
| 03/26/2025 | $2.53 | $2.42 (-4.35%) | $2.53 | $2.40 | 2.97 M | $712.27 M |
| 03/25/2025 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.45 | 4.13 M | $744.65 M |
| 03/24/2025 | $2.48 | $2.59 (4.44%) | $2.60 | $2.45 | 2.75 M | $762.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
