AbCellera Biologics Inc. (ABCL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABCL Historical Return
If you invested $1000 in AbCellera Biologics Inc. (ABCL) since IPO date, it would be worth $184.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $614.21, while $1000 invested 1 year ago would be worth $2,436.24. This corresponds to total returns of -81.51%, -38.58%, 143.62%, respectively, with annualized returns of -25.42%, -9.29%, 143.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABCL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.55 | 10.89 | 10.89 | 10.96 | 10.32 | 4.36M |
| September 10, 2026 | 10.79 | 10.46 | 10.46 | 11.07 | 10.42 | 4.9M |
| September 09, 2026 | 11.37 | 11.05 | 11.05 | 11.45 | 11.01 | 2.41M |
| September 08, 2026 | 11.29 | 11.44 | 11.44 | 11.64 | 11.1 | 2.55M |
| September 04, 2026 | 11.5 | 11.43 | 11.43 | 11.59 | 11.33 | 2M |
| September 03, 2026 | 11.58 | 11.57 | 11.57 | 11.82 | 11.26 | 3.28M |
| September 02, 2026 | 11.39 | 11.36 | 11.36 | 11.57 | 10.8 | 3.72M |
| September 01, 2026 | 11.24 | 11.28 | 11.28 | 11.52 | 11.05 | 4.24M |
| August 31, 2026 | 11.1 | 11.48 | 11.48 | 11.58 | 10.83 | 4.93M |
| August 28, 2026 | 12.31 | 11.35 | 11.35 | 12.35 | 11.26 | 5.83M |
| August 27, 2026 | 12.25 | 12.4 | 12.4 | 12.58 | 12.09 | 4.23M |
| August 26, 2026 | 12.22 | 12.24 | 12.24 | 12.36 | 12.05 | 5.02M |
| August 25, 2026 | 11 | 12.5 | 12.5 | 12.5 | 10.99 | 10.61M |
| August 24, 2026 | 10.97 | 10.61 | 10.61 | 11.01 | 10.44 | 6.44M |
| August 21, 2026 | 11.57 | 11.32 | 11.32 | 11.8 | 11.14 | 4.54M |
| August 20, 2026 | 11.82 | 11.57 | 11.57 | 12.08 | 11.4 | 6.17M |
| August 19, 2026 | 11.5 | 12.01 | 12.01 | 12.15 | 11.47 | 10.71M |
| August 18, 2026 | 10.8 | 11.12 | 11.12 | 11.52 | 10.7 | 8.17M |
| August 17, 2026 | 11.3 | 11.2 | 11.2 | 11.65 | 10.6 | 7.83M |
| August 14, 2026 | 10.84 | 11.38 | 11.38 | 11.5 | 10.47 | 12.31M |
| August 13, 2026 | 10.32 | 10.97 | 10.97 | 11.07 | 10.22 | 19.12M |
| August 12, 2026 | 9.22 | 10.36 | 10.36 | 10.38 | 9 | 14.8M |
| August 11, 2026 | 9.42 | 9.76 | 9.76 | 10.29 | 9.02 | 18.12M |
| August 10, 2026 | 8.76 | 9.34 | 9.34 | 10.01 | 8.4 | 45.72M |
| August 07, 2026 | 6.65 | 6.93 | 6.93 | 6.99 | 6.35 | 6.36M |
| August 06, 2026 | 5.79 | 6.53 | 6.53 | 6.57 | 5.62 | 8.12M |
| August 05, 2026 | 6.05 | 5.92 | 5.92 | 6.21 | 5.84 | 4.45M |
| August 04, 2026 | 5.97 | 6.09 | 6.09 | 6.14 | 5.87 | 3.94M |
| August 03, 2026 | 5.71 | 5.83 | 5.83 | 6.05 | 5.57 | 3.39M |
| July 31, 2026 | 5.7 | 5.71 | 5.71 | 5.87 | 5.51 | 4.99M |
| July 30, 2026 | 5.53 | 5.69 | 5.69 | 5.72 | 5.35 | 4.32M |
| July 29, 2026 | 5.34 | 5.39 | 5.39 | 5.58 | 5.23 | 5.99M |
| July 28, 2026 | 5.2 | 5.29 | 5.29 | 5.39 | 4.98 | 6.07M |
| July 27, 2026 | 5.41 | 5.25 | 5.25 | 5.5 | 5.24 | 4.15M |
| July 23, 2026 | 5.69 | 5.67 | 5.67 | 5.87 | 5.6 | 2.87M |
| July 22, 2026 | 5.92 | 5.73 | 5.73 | 6.06 | 5.71 | 2.53M |
| July 21, 2026 | 5.82 | 5.97 | 5.97 | 6.05 | 5.54 | 5.11M |
| July 20, 2026 | 6.34 | 5.8 | 5.8 | 6.47 | 5.79 | 6.33M |
| July 17, 2026 | 6.04 | 6.47 | 6.47 | 6.55 | 5.95 | 4.22M |
| July 16, 2026 | 6.65 | 6.16 | 6.16 | 6.66 | 6.05 | 7.4M |
| July 15, 2026 | 6.86 | 6.74 | 6.74 | 6.93 | 6.62 | 3.74M |
| July 14, 2026 | 6.69 | 6.74 | 6.74 | 6.88 | 6.45 | 4.23M |
| July 13, 2026 | 6.71 | 6.52 | 6.52 | 6.77 | 6.4 | 4.01M |
| July 10, 2026 | 7.29 | 6.8 | 6.8 | 7.29 | 6.6 | 7.23M |
| July 09, 2026 | 7.01 | 7.29 | 7.29 | 7.51 | 6.82 | 5.89M |
| July 08, 2026 | 7.39 | 7.1 | 7.1 | 7.7 | 7.04 | 9.37M |
| July 07, 2026 | 8.33 | 7.69 | 7.69 | 8.44 | 7.46 | 8.03M |
| July 06, 2026 | 8.05 | 7.87 | 7.87 | 8.15 | 7.45 | 6.29M |
| July 02, 2026 | 7.66 | 8.11 | 8.11 | 8.32 | 7.56 | 8.43M |
| July 01, 2026 | 7.69 | 7.6 | 7.6 | 7.86 | 7.27 | 7.97M |
| June 30, 2026 | 7.91 | 7.85 | 7.85 | 8.27 | 7.67 | 7.75M |
| June 29, 2026 | 7.56 | 8.12 | 8.12 | 8.42 | 7.39 | 14.3M |
| June 26, 2026 | 6.49 | 7.38 | 7.38 | 7.4 | 6.47 | 15.43M |
| June 25, 2026 | 6.11 | 6.66 | 6.66 | 6.86 | 6.09 | 11.85M |
| June 24, 2026 | 5.66 | 6.03 | 6.03 | 6.33 | 5.59 | 13.15M |
| June 23, 2026 | 5.48 | 5.63 | 5.63 | 5.92 | 5.47 | 5.51M |
| June 22, 2026 | 5.58 | 5.74 | 5.74 | 5.87 | 5.58 | 5.49M |
| June 18, 2026 | 5.61 | 5.53 | 5.53 | 5.74 | 5.33 | 6.78M |
| June 17, 2026 | 5.21 | 5.44 | 5.44 | 5.76 | 5.17 | 5.41M |
| June 16, 2026 | 5.23 | 5.09 | 5.09 | 5.29 | 5.01 | 3.64M |
AD
