5 DAY PERFORMANCE
+1.56%
1 MONTH PERFORMANCE
+24.88%
3 MONTH PERFORMANCE
-17.67%
6 MONTH PERFORMANCE
-4.40%
YEAR-TO-DATE PERFORMANCE
-10.92%
1 YEAR PERFORMANCE
-30.95%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.49 | $2.61 (4.82%) | $2.64 | $2.45 | 2.68 M | $768.19 M |
| 04/29/2025 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.54 | 3.40 M | $750.54 M |
| 04/28/2025 | $2.57 | $2.59 (0.78%) | $2.64 | $2.47 | 4.35 M | $762.31 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 |
| 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 | $762.31 M |
| 02/27/2025 | $2.96 | $2.92 (-1.35%) | $3.01 | $2.87 | 5.42 M | $859.44 M |
| 02/26/2025 | $2.86 | $2.92 (2.1%) | $3.00 | $2.84 | 3.16 M | $859.44 M |
| 02/25/2025 | $3.02 | $2.82 (-6.62%) | $3.02 | $2.75 | 5.55 M | $830.00 M |
| 02/24/2025 | $3.03 | $2.99 (-1.32%) | $3.04 | $2.89 | 5.62 M | $880.04 M |
| 02/21/2025 | $3.23 | $3.03 (-6.19%) | $3.23 | $3.03 | 2.37 M | $891.81 M |
| 02/20/2025 | $3.49 | $3.14 (-10.03%) | $3.50 | $3.12 | 3.44 M | $924.19 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 | $962.45 M |
| 02/13/2025 | $3.12 | $3.14 (0.64%) | $3.15 | $3.02 | 4.24 M | $924.19 M |
| 02/12/2025 | $2.90 | $3.10 (6.9%) | $3.11 | $2.88 | 3.02 M | $912.42 M |
| 02/11/2025 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.90 | 3.16 M | $868.27 M |
| 02/10/2025 | $3.11 | $3.02 (-2.89%) | $3.12 | $2.97 | 3.33 M | $888.87 M |
| 02/07/2025 | $3.27 | $3.10 (-5.2%) | $3.32 | $3.05 | 3.50 M | $912.42 M |
| 02/06/2025 | $3.41 | $3.29 (-3.52%) | $3.42 | $3.26 | 2.57 M | $968.34 M |
| 02/05/2025 | $3.23 | $3.38 (4.64%) | $3.40 | $3.18 | 4.39 M | $994.83 M |
| 02/04/2025 | $3.08 | $3.21 (4.22%) | $3.24 | $3.07 | 2.27 M | $944.79 M |
| 02/03/2025 | $3.01 | $3.08 (2.33%) | $3.11 | $2.96 | 4.51 M | $906.53 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.
