Skip to main content

Abcellera Biologics Inc (NQ: ABCL )

2.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.740 2.800 2.715 2.730 1,268,202 +0.00(+0.00%)
Oct 31, 2024 2.760 2.780 2.700 2.730 955,207 -0.05(-1.80%)
Oct 30, 2024 2.830 2.890 2.780 2.780 1,230,351 -0.05(-1.77%)
Oct 29, 2024 2.860 2.890 2.770 2.830 1,154,037 -0.06(-2.08%)
Oct 28, 2024 2.750 2.905 2.740 2.890 2,850,325 +0.17(+6.25%)
Oct 25, 2024 2.700 2.860 2.700 2.720 2,301,603 +0.02(+0.74%)
Oct 24, 2024 2.800 2.840 2.640 2.700 3,254,587 -0.08(-2.88%)
Oct 23, 2024 2.810 2.829 2.725 2.780 1,115,004 -0.06(-2.11%)
Oct 22, 2024 2.780 2.840 2.744 2.840 1,212,816 +0.07(+2.53%)
Oct 21, 2024 2.900 2.920 2.710 2.770 2,065,635 -0.10(-3.48%)
Oct 18, 2024 2.690 2.889 2.690 2.870 3,156,754 +0.19(+7.09%)
Oct 17, 2024 2.620 2.690 2.590 2.680 2,331,383 +0.06(+2.29%)
Oct 16, 2024 2.560 2.620 2.540 2.620 1,159,103 +0.06(+2.34%)
Oct 15, 2024 2.530 2.610 2.510 2.560 1,825,499 +0.04(+1.59%)
Oct 14, 2024 2.600 2.600 2.430 2.520 2,041,227 -0.07(-2.70%)
Oct 11, 2024 2.500 2.620 2.500 2.590 1,732,219 +0.09(+3.60%)
Oct 10, 2024 2.490 2.529 2.410 2.500 1,651,051 +0.01(+0.40%)
Oct 09, 2024 2.560 2.609 2.471 2.490 1,111,162 -0.08(-3.11%)
Oct 08, 2024 2.610 2.619 2.530 2.570 1,303,847 -0.06(-2.28%)
Oct 07, 2024 2.490 2.635 2.490 2.630 1,671,633 +0.13(+5.20%)
Oct 04, 2024 2.510 2.550 2.445 2.500 1,078,727 +0.02(+0.81%)
Oct 03, 2024 2.480 2.500 2.441 2.480 1,235,209 +0.00(+0.00%)
Oct 02, 2024 2.550 2.580 2.450 2.480 1,631,204 -0.09(-3.50%)
Oct 01, 2024 2.580 2.630 2.530 2.570 2,288,582 -0.03(-1.15%)
Sep 30, 2024 2.590 2.695 2.584 2.600 1,381,756 -0.01(-0.38%)
Sep 27, 2024 2.600 2.639 2.560 2.610 1,559,748 +0.05(+1.95%)
Sep 26, 2024 2.460 2.560 2.460 2.560 1,243,641 +0.12(+4.92%)
Sep 25, 2024 2.510 2.535 2.430 2.440 1,446,345 -0.08(-3.17%)
Sep 24, 2024 2.480 2.560 2.460 2.520 1,680,259 +0.04(+1.61%)
Sep 23, 2024 2.620 2.625 2.480 2.480 1,581,555 -0.11(-4.25%)
Sep 20, 2024 2.730 2.730 2.500 2.590 3,247,703 -0.15(-5.47%)
Sep 19, 2024 2.810 2.855 2.725 2.740 1,473,644 -0.01(-0.36%)
Sep 18, 2024 2.720 2.925 2.710 2.750 1,886,846 +0.02(+0.73%)
Sep 17, 2024 2.680 2.870 2.660 2.730 2,191,968 +0.05(+1.87%)
Sep 16, 2024 2.750 2.770 2.591 2.680 2,441,054 -0.07(-2.55%)
Sep 13, 2024 2.730 2.785 2.640 2.750 2,406,123 +0.07(+2.61%)
Sep 12, 2024 2.720 2.740 2.600 2.680 1,410,301 -0.01(-0.37%)
Sep 11, 2024 2.560 2.730 2.500 2.690 3,097,296 +0.11(+4.26%)
Sep 10, 2024 2.400 2.595 2.335 2.580 3,265,327 +0.18(+7.50%)
Sep 09, 2024 2.410 2.530 2.365 2.400 2,215,791 +0.01(+0.42%)
Sep 06, 2024 2.440 2.465 2.360 2.390 1,834,931 -0.04(-1.65%)
Sep 05, 2024 2.520 2.570 2.420 2.430 2,404,668 -0.09(-3.57%)
Sep 04, 2024 2.470 2.550 2.460 2.520 1,312,258 +0.02(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.