5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
+72.13%
6 MONTH PERFORMANCE
+51.62%
YEAR-TO-DATE PERFORMANCE
+43.34%
1 YEAR PERFORMANCE
+34.62%
AbCellera Biologics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $4.01 | $4.24 (5.74%) | $4.40 | $3.97 | 8.05 M | $1.29 B |
07/11/2025 | $4.26 | $4.01 (-5.87%) | $4.27 | $4.00 | 5.62 M | $1.19 B |
07/10/2025 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.14 | 4.26 M | $1.27 B |
07/09/2025 | $3.97 | $4.22 (6.3%) | $4.29 | $3.90 | 7.00 M | $1.26 B |
07/08/2025 | $4.05 | $3.89 (-3.95%) | $4.06 | $3.83 | 5.21 M | $1.16 B |
07/07/2025 | $3.83 | $4.03 (5.22%) | $4.12 | $3.71 | 7.35 M | $1.20 B |
07/03/2025 | $3.77 | $3.80 (0.8%) | $3.81 | $3.66 | 1.95 M | $1.13 B |
07/02/2025 | $3.46 | $3.75 (8.38%) | $3.77 | $3.37 | 8.66 M | $1.12 B |
07/01/2025 | $3.38 | $3.49 (3.25%) | $3.52 | $3.28 | 7.52 M | $1.04 B |
06/30/2025 | $3.67 | $3.43 (-6.54%) | $3.76 | $3.42 | 8.49 M | $1.02 B |
06/27/2025 | $3.76 | $3.61 (-3.99%) | $3.79 | $3.52 | 6.21 M | $1.07 B |
06/26/2025 | $3.80 | $3.74 (-1.58%) | $3.87 | $3.70 | 4.80 M | $1.11 B |
06/25/2025 | $3.98 | $3.80 (-4.52%) | $4.09 | $3.60 | 9.94 M | $1.13 B |
06/24/2025 | $3.35 | $3.68 (9.85%) | $3.77 | $3.35 | 8.12 M | $1.10 B |
06/23/2025 | $3.35 | $3.33 (-0.6%) | $3.44 | $3.22 | 5.32 M | $991.32 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 |