-
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 |