5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-50.26%
1 YEAR PERFORMANCE
-50.09%
AbCellera Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.70 | $2.85 (5.56%) | $2.88 | $2.68 | 2.07 M | $840.33 M |
| 12/19/2024 | $2.71 | $2.71 (0%) | $2.75 | $2.62 | 2.36 M | $799.05 M |
| 12/18/2024 | $2.84 | $2.69 (-5.28%) | $2.84 | $2.66 | 4.49 M | $793.15 M |
| 12/17/2024 | $2.90 | $2.79 (-3.79%) | $2.93 | $2.77 | 2.14 M | $822.64 M |
| 12/16/2024 | $2.83 | $2.86 (1.06%) | $3.00 | $2.79 | 2.93 M | $843.28 M |
| 12/13/2024 | $3.03 | $2.81 (-7.26%) | $3.05 | $2.76 | 3.23 M | $828.53 M |
| 12/12/2024 | $2.88 | $2.95 (2.43%) | $2.96 | $2.79 | 3.72 M | $869.81 M |
| 12/11/2024 | $3.05 | $2.91 (-4.59%) | $3.05 | $2.86 | 2.22 M | $858.02 M |
| 12/10/2024 | $2.98 | $3.02 (1.34%) | $3.06 | $2.90 | 2.31 M | $890.45 M |
| 12/09/2024 | $3.03 | $2.95 (-2.64%) | $3.09 | $2.95 | 2.72 M | $869.81 M |
| 12/06/2024 | $2.90 | $3.00 (3.45%) | $3.05 | $2.85 | 2.37 M | $884.56 M |
| 12/05/2024 | $2.85 | $2.85 (0%) | $2.91 | $2.78 | 2.48 M | $840.33 M |
| 12/04/2024 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.86 | 1.68 M | $855.07 M |
| 12/03/2024 | $3.03 | $2.91 (-3.96%) | $3.05 | $2.89 | 1.90 M | $858.02 M |
| 12/02/2024 | $3.01 | $3.03 (0.66%) | $3.09 | $2.93 | 2.85 M | $893.40 M |
| 11/29/2024 | $3.01 | $3.01 (0%) | $3.05 | $2.95 | 2.44 M | $887.50 M |
| 11/27/2024 | $2.88 | $3.00 (4.17%) | $3.07 | $2.87 | 4.28 M | $884.56 M |
| 11/26/2024 | $2.90 | $2.83 (-2.41%) | $2.94 | $2.80 | 1.76 M | $834.43 M |
| 11/25/2024 | $2.80 | $2.95 (5.36%) | $3.02 | $2.80 | 2.52 M | $869.81 M |
| 11/22/2024 | $2.74 | $2.76 (0.73%) | $2.83 | $2.71 | 1.81 M | $813.79 M |
| 11/21/2024 | $2.66 | $2.72 (2.26%) | $2.77 | $2.61 | 1.43 M | $802.00 M |
| 11/20/2024 | $2.69 | $2.67 (-0.74%) | $2.72 | $2.62 | 1.72 M | $787.25 M |
| 11/19/2024 | $2.63 | $2.71 (3.04%) | $2.72 | $2.61 | 1.82 M | $799.05 M |
| 11/18/2024 | $2.66 | $2.65 (-0.38%) | $2.71 | $2.59 | 2.50 M | $781.36 M |
| 11/15/2024 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.57 | 3.27 M | $781.36 M |
| 11/14/2024 | $2.96 | $2.76 (-6.76%) | $2.97 | $2.76 | 2.76 M | $813.79 M |
| 11/13/2024 | $3.00 | $2.92 (-2.67%) | $3.09 | $2.90 | 2.67 M | $860.97 M |
| 11/12/2024 | $3.09 | $2.96 (-4.21%) | $3.09 | $2.93 | 4.00 M | $872.76 M |
| 11/11/2024 | $2.72 | $3.15 (15.81%) | $3.18 | $2.72 | 7.64 M | $928.78 M |
| 11/08/2024 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.62 | 2.17 M | $796.10 M |
| 11/07/2024 | $2.80 | $2.72 (-2.86%) | $2.84 | $2.63 | 2.35 M | $802.00 M |
| 11/06/2024 | $2.74 | $2.76 (0.73%) | $2.81 | $2.64 | 1.68 M | $813.79 M |
| 11/05/2024 | $2.50 | $2.72 (8.8%) | $2.79 | $2.50 | 3.84 M | $802.00 M |
| 11/04/2024 | $2.76 | $2.89 (4.71%) | $2.90 | $2.72 | 3.65 M | $852.12 M |
| 11/01/2024 | $2.74 | $2.73 (-0.36%) | $2.80 | $2.72 | 1.25 M | $804.95 M |
| 10/31/2024 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.70 | 955,267 | $804.95 M |
| 10/30/2024 | $2.83 | $2.78 (-1.77%) | $2.89 | $2.78 | 1.23 M | $819.69 M |
| 10/29/2024 | $2.86 | $2.83 (-1.05%) | $2.89 | $2.77 | 1.15 M | $834.43 M |
| 10/28/2024 | $2.75 | $2.89 (5.09%) | $2.91 | $2.74 | 2.85 M | $852.12 M |
| 10/25/2024 | $2.70 | $2.72 (0.74%) | $2.86 | $2.70 | 2.30 M | $802.00 M |
| 10/24/2024 | $2.80 | $2.70 (-3.57%) | $2.84 | $2.64 | 3.25 M | $796.10 M |
| 10/23/2024 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.73 | 1.12 M | $819.69 M |
| 10/22/2024 | $2.78 | $2.84 (2.16%) | $2.84 | $2.74 | 1.21 M | $837.38 M |
| 10/21/2024 | $2.90 | $2.77 (-4.48%) | $2.92 | $2.71 | 2.07 M | $816.74 M |
| 10/18/2024 | $2.69 | $2.87 (6.69%) | $2.89 | $2.69 | 3.16 M | $846.23 M |
| 10/17/2024 | $2.62 | $2.68 (2.29%) | $2.69 | $2.59 | 2.33 M | $790.20 M |
| 10/16/2024 | $2.56 | $2.62 (2.34%) | $2.62 | $2.54 | 1.16 M | $772.51 M |
| 10/15/2024 | $2.53 | $2.56 (1.19%) | $2.61 | $2.51 | 1.83 M | $754.82 M |
| 10/14/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.43 | 2.04 M | $743.03 M |
| 10/11/2024 | $2.50 | $2.59 (3.6%) | $2.62 | $2.50 | 1.73 M | $763.67 M |
| 10/10/2024 | $2.49 | $2.50 (0.4%) | $2.53 | $2.41 | 1.65 M | $737.13 M |
| 10/09/2024 | $2.56 | $2.49 (-2.73%) | $2.61 | $2.47 | 1.11 M | $734.18 M |
| 10/08/2024 | $2.61 | $2.57 (-1.53%) | $2.62 | $2.53 | 1.30 M | $757.77 M |
| 10/07/2024 | $2.49 | $2.63 (5.62%) | $2.64 | $2.49 | 1.68 M | $775.46 M |
| 10/04/2024 | $2.51 | $2.50 (-0.4%) | $2.55 | $2.44 | 1.08 M | $737.13 M |
| 10/03/2024 | $2.48 | $2.48 (0%) | $2.50 | $2.44 | 1.24 M | $731.23 M |
| 10/02/2024 | $2.55 | $2.48 (-2.75%) | $2.58 | $2.45 | 1.63 M | $731.23 M |
| 10/01/2024 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.53 | 2.29 M | $757.77 M |
| 09/30/2024 | $2.59 | $2.60 (0.39%) | $2.70 | $2.58 | 1.38 M | $766.62 M |
| 09/27/2024 | $2.60 | $2.61 (0.38%) | $2.64 | $2.56 | 1.56 M | $769.56 M |
| 09/26/2024 | $2.46 | $2.56 (4.07%) | $2.56 | $2.46 | 1.24 M | $754.82 M |
| 09/25/2024 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.43 | 1.45 M | $719.44 M |
| 09/24/2024 | $2.48 | $2.52 (1.61%) | $2.56 | $2.46 | 1.68 M | $743.03 M |
| 09/23/2024 | $2.62 | $2.48 (-5.34%) | $2.63 | $2.48 | 1.59 M | $731.23 M |