5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-22.74%
6 MONTH PERFORMANCE
-11.49%
YEAR-TO-DATE PERFORMANCE
-21.16%
1 YEAR PERFORMANCE
-49.01%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/21/2025 | $2.37 | $2.44 (2.95%) | $2.47 | $2.32 | 3.75 M | $718.16 M |
| 03/20/2025 | $2.38 | $2.38 (0%) | $2.43 | $2.33 | 3.31 M | $700.50 M |
| 03/19/2025 | $2.33 | $2.39 (2.58%) | $2.43 | $2.32 | 3.67 M | $703.44 M |
| 03/18/2025 | $2.52 | $2.35 (-6.75%) | $2.52 | $2.34 | 3.37 M | $691.67 M |
| 03/17/2025 | $2.50 | $2.54 (1.6%) | $2.55 | $2.40 | 4.11 M | $747.59 M |
| 03/14/2025 | $2.45 | $2.52 (2.86%) | $2.60 | $2.45 | 4.45 M | $741.71 M |
| 03/13/2025 | $2.34 | $2.40 (2.56%) | $2.41 | $2.31 | 3.17 M | $706.39 M |
| 03/12/2025 | $2.30 | $2.35 (2.17%) | $2.36 | $2.26 | 2.71 M | $691.67 M |
| 03/11/2025 | $2.22 | $2.23 (0.45%) | $2.24 | $2.11 | 6.10 M | $656.35 M |
| 03/10/2025 | $2.33 | $2.20 (-5.58%) | $2.33 | $2.17 | 5.63 M | $647.52 M |
| 03/07/2025 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.25 | 4.30 M | $685.78 M |
| 03/06/2025 | $2.32 | $2.38 (2.59%) | $2.41 | $2.27 | 4.60 M | $700.50 M |
| 03/05/2025 | $2.37 | $2.39 (0.84%) | $2.41 | $2.26 | 4.39 M | $703.44 M |
| 03/04/2025 | $2.34 | $2.34 (0%) | $2.39 | $2.20 | 5.05 M | $688.73 M |
| 03/03/2025 | $2.61 | $2.36 (-9.58%) | $2.61 | $2.32 | 3.73 M | $694.61 M |
| 02/28/2025 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.31 | 9.93 M | $763.67 M |
| 02/27/2025 | $2.96 | $2.92 (-1.35%) | $3.01 | $2.87 | 5.42 M | $860.97 M |
| 02/26/2025 | $2.86 | $2.92 (2.1%) | $3.00 | $2.84 | 3.16 M | $860.97 M |
| 02/25/2025 | $3.02 | $2.82 (-6.62%) | $3.02 | $2.75 | 5.55 M | $831.48 M |
| 02/24/2025 | $3.03 | $2.99 (-1.32%) | $3.04 | $2.89 | 5.62 M | $881.61 M |
| 02/21/2025 | $3.23 | $3.03 (-6.19%) | $3.23 | $3.03 | 2.37 M | $893.40 M |
| 02/20/2025 | $3.49 | $3.14 (-10.03%) | $3.50 | $3.12 | 3.44 M | $925.84 M |
| 02/19/2025 | $3.40 | $3.47 (2.06%) | $3.55 | $3.29 | 5.55 M | $1.02 B |
| 02/18/2025 | $3.42 | $3.43 (0.29%) | $3.60 | $3.39 | 8.01 M | $1.01 B |
| 02/14/2025 | $3.17 | $3.27 (3.15%) | $3.28 | $3.12 | 5.97 M | $964.17 M |
| 02/13/2025 | $3.12 | $3.14 (0.64%) | $3.15 | $3.02 | 4.24 M | $925.84 M |
| 02/12/2025 | $2.90 | $3.10 (6.9%) | $3.11 | $2.88 | 3.02 M | $914.04 M |
| 02/11/2025 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.90 | 3.16 M | $869.81 M |
| 02/10/2025 | $3.11 | $3.02 (-2.89%) | $3.12 | $2.97 | 3.33 M | $890.45 M |
| 02/07/2025 | $3.27 | $3.10 (-5.2%) | $3.32 | $3.05 | 3.50 M | $914.04 M |
| 02/06/2025 | $3.41 | $3.29 (-3.52%) | $3.42 | $3.26 | 2.57 M | $970.06 M |
| 02/05/2025 | $3.23 | $3.38 (4.64%) | $3.40 | $3.18 | 4.39 M | $996.60 M |
| 02/04/2025 | $3.08 | $3.21 (4.22%) | $3.24 | $3.07 | 2.27 M | $946.47 M |
| 02/03/2025 | $3.01 | $3.08 (2.33%) | $3.11 | $2.96 | 4.51 M | $908.14 M |
| 01/31/2025 | $3.26 | $3.17 (-2.76%) | $3.32 | $3.13 | 3.08 M | $934.68 M |
| 01/30/2025 | $3.25 | $3.23 (-0.62%) | $3.31 | $3.19 | 2.19 M | $952.37 M |
| 01/29/2025 | $3.33 | $3.20 (-3.9%) | $3.36 | $3.15 | 4.08 M | $943.53 M |
| 01/28/2025 | $3.35 | $3.30 (-1.49%) | $3.38 | $3.17 | 3.03 M | $973.01 M |
| 01/27/2025 | $3.38 | $3.36 (-0.59%) | $3.46 | $3.27 | 4.05 M | $990.70 M |
| 01/24/2025 | $3.56 | $3.48 (-2.25%) | $3.61 | $3.44 | 4.49 M | $1.03 B |
| 01/23/2025 | $3.49 | $3.52 (0.86%) | $3.56 | $3.34 | 3.92 M | $1.04 B |
| 01/22/2025 | $3.10 | $3.53 (13.87%) | $3.68 | $3.06 | 11.03 M | $1.04 B |
| 01/21/2025 | $3.00 | $3.06 (2%) | $3.14 | $2.96 | 3.70 M | $902.25 M |
| 01/17/2025 | $2.95 | $2.97 (0.68%) | $3.00 | $2.92 | 1.57 M | $875.71 M |
| 01/16/2025 | $2.97 | $2.94 (-1.01%) | $3.00 | $2.81 | 2.99 M | $866.86 M |
| 01/15/2025 | $2.85 | $2.96 (3.86%) | $3.09 | $2.85 | 4.44 M | $872.76 M |
| 01/14/2025 | $3.04 | $2.77 (-8.88%) | $3.07 | $2.76 | 5.69 M | $816.74 M |
| 01/13/2025 | $2.98 | $3.00 (0.67%) | $3.01 | $2.81 | 4.14 M | $884.56 M |
| 01/10/2025 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.87 | 3.36 M | $860.97 M |
| 01/08/2025 | $3.26 | $3.03 (-7.06%) | $3.27 | $2.96 | 3.61 M | $893.40 M |
| 01/07/2025 | $3.41 | $3.28 (-3.81%) | $3.47 | $3.26 | 4.02 M | $967.11 M |
| 01/06/2025 | $3.20 | $3.31 (3.44%) | $3.43 | $3.14 | 4.59 M | $975.96 M |
| 01/03/2025 | $3.05 | $3.13 (2.62%) | $3.17 | $3.03 | 2.58 M | $922.89 M |
| 01/02/2025 | $2.96 | $3.03 (2.36%) | $3.15 | $2.93 | 2.64 M | $893.40 M |
| 12/31/2024 | $2.81 | $2.93 (4.27%) | $2.95 | $2.81 | 1.86 M | $863.92 M |
| 12/30/2024 | $2.95 | $2.82 (-4.41%) | $2.96 | $2.79 | 3.28 M | $831.48 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.
