AbCellera Biologics Inc. (ABCL) NASDAQ
3.52
+0.01(+0.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
+0.01(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.43 | 3.52 | 3.52 | 3.63 | 3.41 | 3.48M |
| April 01, 2026 | 3.53 | 3.51 | 3.51 | 3.67 | 3.5 | 1.66M |
| March 31, 2026 | 3.35 | 3.49 | 3.49 | 3.57 | 3.35 | 2.97M |
| March 30, 2026 | 3.27 | 3.28 | 3.28 | 3.32 | 3.23 | 2.8M |
| March 27, 2026 | 3.31 | 3.27 | 3.27 | 3.35 | 3.24 | 2.35M |
| March 26, 2026 | 3.33 | 3.35 | 3.35 | 3.52 | 3.31 | 1.77M |
| March 25, 2026 | 3.39 | 3.39 | 3.39 | 3.53 | 3.36 | 1.66M |
| March 24, 2026 | 3.35 | 3.31 | 3.31 | 3.35 | 3.26 | 2.05M |
| March 23, 2026 | 3.4 | 3.37 | 3.37 | 3.51 | 3.36 | 2.35M |
| March 20, 2026 | 3.53 | 3.4 | 3.4 | 3.59 | 3.39 | 2.43M |
| March 19, 2026 | 3.44 | 3.53 | 3.53 | 3.59 | 3.39 | 2.37M |
| March 18, 2026 | 3.5 | 3.52 | 3.52 | 3.59 | 3.46 | 1.44M |
| March 17, 2026 | 3.57 | 3.55 | 3.55 | 3.58 | 3.5 | 2.46M |
| March 16, 2026 | 3.54 | 3.56 | 3.56 | 3.62 | 3.53 | 1.93M |
| March 13, 2026 | 3.52 | 3.49 | 3.49 | 3.66 | 3.43 | 2.05M |
| March 12, 2026 | 3.62 | 3.47 | 3.47 | 3.62 | 3.42 | 5.1M |
| March 11, 2026 | 3.56 | 3.65 | 3.65 | 3.65 | 3.52 | 1.54M |
| March 10, 2026 | 3.51 | 3.57 | 3.57 | 3.67 | 3.49 | 2.15M |
| March 09, 2026 | 3.37 | 3.52 | 3.52 | 3.56 | 3.35 | 1.96M |
| March 06, 2026 | 3.5 | 3.45 | 3.45 | 3.56 | 3.41 | 4.27M |
| March 05, 2026 | 3.56 | 3.59 | 3.59 | 3.63 | 3.5 | 2.34M |
| March 04, 2026 | 3.7 | 3.63 | 3.63 | 3.76 | 3.6 | 3.14M |
| March 03, 2026 | 3.7 | 3.71 | 3.71 | 3.79 | 3.59 | 4.58M |
| March 02, 2026 | 3.47 | 3.82 | 3.82 | 3.84 | 3.42 | 5.14M |
| February 27, 2026 | 3.44 | 3.61 | 3.61 | 3.62 | 3.36 | 5.38M |
| February 26, 2026 | 3.19 | 3.59 | 3.59 | 3.62 | 3.15 | 6.57M |
| February 25, 2026 | 3.36 | 3.19 | 3.19 | 3.39 | 3.14 | 6.03M |
| February 24, 2026 | 3.06 | 3.22 | 3.22 | 3.27 | 3.06 | 5.56M |
| February 23, 2026 | 3.02 | 3.03 | 3.03 | 3.11 | 2.97 | 2.58M |
| February 20, 2026 | 3.16 | 3.04 | 0 | 3.18 | 2.97 | 4.7M |
| February 19, 2026 | 3.12 | 3.22 | 0 | 3.24 | 3.06 | 2.02M |
| February 18, 2026 | 3.17 | 3.13 | 0 | 3.23 | 3.1 | 1.66M |
| February 17, 2026 | 3.1 | 3.17 | 0 | 3.19 | 3 | 2.88M |
| February 13, 2026 | 3.05 | 3.1 | 0 | 3.22 | 3.05 | 2.75M |
| February 12, 2026 | 3.2 | 2.94 | 0 | 3.2 | 2.93 | 3.81M |
| February 11, 2026 | 3.2 | 3.13 | 0 | 3.2 | 3.04 | 3.65M |
| February 10, 2026 | 3.28 | 3.16 | 0 | 3.28 | 3.14 | 1.94M |
| February 09, 2026 | 3.19 | 3.22 | 0 | 3.22 | 3.06 | 3.27M |
| February 06, 2026 | 2.94 | 3.16 | 0 | 3.17 | 2.88 | 5.4M |
| February 05, 2026 | 3.19 | 2.78 | 0 | 3.21 | 2.75 | 11.09M |
| February 04, 2026 | 3.51 | 3.27 | 0 | 3.53 | 3.18 | 6.58M |
| February 03, 2026 | 3.61 | 3.52 | 0 | 3.69 | 3.41 | 4.7M |
| February 02, 2026 | 3.57 | 3.5 | 0 | 3.65 | 3.5 | 6.15M |
| January 30, 2026 | 3.8 | 3.62 | 0 | 3.83 | 3.59 | 4.31M |
| January 29, 2026 | 3.9 | 3.86 | 0 | 3.91 | 3.75 | 2.44M |
| January 28, 2026 | 4.03 | 3.9 | 0 | 4.05 | 3.85 | 3.01M |
| January 27, 2026 | 4.16 | 3.99 | 0 | 4.25 | 3.95 | 3.22M |
| January 26, 2026 | 4.22 | 4.14 | 0 | 4.22 | 4.04 | 4.39M |
| January 23, 2026 | 4.67 | 4.24 | 0 | 4.67 | 4.19 | 5.8M |
| January 22, 2026 | 4.38 | 4.64 | 0 | 4.85 | 4.35 | 6.99M |
| January 21, 2026 | 4.15 | 4.28 | 0 | 4.3 | 4.06 | 3.9M |
| January 20, 2026 | 3.97 | 4.16 | 0 | 4.22 | 3.92 | 3.87M |
| January 16, 2026 | 4.19 | 4.12 | 0 | 4.38 | 4.09 | 5.39M |
| January 15, 2026 | 4.34 | 4.18 | 0 | 4.34 | 4.08 | 5.32M |
| January 14, 2026 | 4.25 | 4.29 | 0 | 4.36 | 4.12 | 4.1M |
| January 13, 2026 | 4.57 | 4.27 | 0 | 4.6 | 4.08 | 7.04M |
| January 12, 2026 | 4.63 | 4.52 | 0 | 4.66 | 4.38 | 5.05M |
| January 09, 2026 | 4.19 | 4.37 | 0 | 4.51 | 4.17 | 6.46M |
| January 08, 2026 | 4.1 | 4.11 | 0 | 4.18 | 3.97 | 4.81M |
| January 07, 2026 | 3.94 | 4.13 | 0 | 4.2 | 3.85 | 5.81M |