AbCellera Biologics Inc. (ABCL) NASDAQ
6.13
-0.33(-5.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.13
-0.33(-5.11%)
Currency In USD
If you invested $1000 in AbCellera Biologics Inc. (ABCL) since IPO date, it would be worth $104.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $239.73, while $1000 invested 1 year ago would be worth $2,653.68. This corresponds to total returns of -89.59%, -76.03%, 165.37%, respectively, with annualized returns of -33.83%, -24.84%, 165.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.31 | 6.13 | 6.13 | 6.44 | 6.08 | 8.01M |
| June 01, 2026 | 6.11 | 6.46 | 6.46 | 6.79 | 6.08 | 9.63M |
| May 29, 2026 | 5.67 | 6.17 | 6.17 | 6.24 | 5.53 | 9.26M |
| May 28, 2026 | 5.39 | 5.73 | 5.73 | 5.93 | 5.37 | 7.65M |
| May 27, 2026 | 5.24 | 5.44 | 5.44 | 5.54 | 5.17 | 6.43M |
| May 26, 2026 | 5.3 | 5.29 | 5.29 | 5.43 | 5.1 | 8.7M |
| May 22, 2026 | 5.14 | 5.2 | 5.2 | 5.43 | 5.04 | 6.44M |
| May 21, 2026 | 4.52 | 5.14 | 5.14 | 5.43 | 4.45 | 13.92M |
| May 20, 2026 | 4.1 | 4.57 | 4.57 | 4.61 | 4.05 | 8.41M |
| May 19, 2026 | 4.12 | 4.05 | 4.05 | 4.12 | 3.94 | 4.56M |
| May 18, 2026 | 4.2 | 4.16 | 4.16 | 4.26 | 3.94 | 11.08M |
| May 15, 2026 | 4.26 | 4.09 | 4.09 | 4.28 | 4 | 8.83M |
| May 14, 2026 | 4.76 | 4.4 | 4.4 | 4.81 | 4.36 | 7.23M |
| May 13, 2026 | 4.92 | 4.77 | 4.77 | 5.07 | 4.68 | 5.89M |
| May 12, 2026 | 4.76 | 4.95 | 4.95 | 4.98 | 4.45 | 16.83M |
| May 11, 2026 | 5.48 | 5.25 | 5.25 | 5.63 | 5.24 | 11.91M |
| May 08, 2026 | 4.9 | 5.24 | 5.24 | 5.25 | 4.88 | 10.47M |
| May 07, 2026 | 5.05 | 4.82 | 4.82 | 5.24 | 4.73 | 11.49M |
| May 06, 2026 | 4.61 | 5.04 | 5.04 | 5.05 | 4.59 | 7.54M |
| May 05, 2026 | 5.05 | 4.66 | 4.66 | 5.16 | 4.57 | 13.26M |
| May 04, 2026 | 4.44 | 4.59 | 4.59 | 4.7 | 4.43 | 7.67M |
| May 01, 2026 | 4.15 | 4.43 | 4.43 | 4.47 | 4.03 | 6.7M |
| April 30, 2026 | 3.88 | 4.15 | 4.15 | 4.16 | 3.82 | 5.96M |
| April 29, 2026 | 4.09 | 3.82 | 3.82 | 4.1 | 3.76 | 12.11M |
| April 28, 2026 | 4.03 | 4.16 | 4.16 | 4.3 | 3.96 | 12.83M |
| April 27, 2026 | 4.15 | 4.16 | 4.16 | 4.38 | 4.11 | 11.88M |
| April 24, 2026 | 4.08 | 4.15 | 4.15 | 4.29 | 3.97 | 9.39M |
| April 23, 2026 | 4.1 | 4.05 | 4.05 | 4.29 | 3.95 | 8.14M |
| April 22, 2026 | 4.05 | 4.08 | 4.08 | 4.22 | 4 | 5.3M |
| April 21, 2026 | 3.92 | 3.99 | 3.99 | 4 | 3.83 | 3.84M |
| April 20, 2026 | 4.03 | 3.91 | 3.91 | 4.03 | 3.88 | 5.19M |
| April 17, 2026 | 3.91 | 4.01 | 4.01 | 4.05 | 3.87 | 4.76M |
| April 16, 2026 | 3.89 | 3.83 | 3.83 | 3.95 | 3.78 | 2.9M |
| April 15, 2026 | 3.77 | 3.86 | 3.86 | 3.9 | 3.77 | 2.97M |
| April 14, 2026 | 3.78 | 3.76 | 3.76 | 3.83 | 3.7 | 3.16M |
| April 13, 2026 | 3.49 | 3.66 | 3.66 | 3.75 | 3.48 | 2.87M |
| April 10, 2026 | 3.48 | 3.54 | 3.54 | 3.63 | 3.48 | 2.39M |
| April 09, 2026 | 3.37 | 3.44 | 3.44 | 3.45 | 3.37 | 1.99M |
| April 08, 2026 | 3.49 | 3.43 | 3.43 | 3.52 | 3.39 | 2.46M |
| April 07, 2026 | 3.36 | 3.3 | 3.3 | 3.38 | 3.22 | 3.96M |
| April 06, 2026 | 3.54 | 3.39 | 3.39 | 3.59 | 3.39 | 3.18M |
| 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 |