AbCellera Biologics, Inc. ABCL
NASDAQ · United States · Health Technology
$13.91-0.68 (-4.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.98 | -4.18% | $14.59 | $14.65 | $13.91 | 3.09M |
| 2026-09-30 | $14.59 | -1.55% | $14.78 | $15.02 | $14.56 | 4.83M |
| 2026-09-29 | $14.82 | +6.47% | $14.23 | $15.00 | $14.10 | 9.11M |
| 2026-09-28 | $13.92 | +9.61% | $12.44 | $14.23 | $12.38 | 7.83M |
| 2026-09-25 | $12.70 | +0.40% | $12.74 | $12.93 | $12.29 | 3.38M |
| 2026-09-24 | $12.65 | +2.76% | $12.02 | $12.68 | $11.78 | 4.99M |
| 2026-09-23 | $12.31 | -2.69% | $12.54 | $12.65 | $12.10 | 3.85M |
| 2026-09-22 | $12.65 | -0.08% | $12.56 | $12.97 | $12.49 | 4.28M |
| 2026-09-21 | $12.66 | +0.24% | $12.88 | $12.90 | $12.43 | 4.42M |
| 2026-09-18 | $12.63 | -0.79% | $12.73 | $12.96 | $12.37 | 5.43M |
| 2026-09-17 | $12.73 | +9.08% | $12.15 | $13.18 | $11.99 | 8.05M |
| 2026-09-16 | $11.67 | +2.28% | $11.44 | $11.73 | $11.18 | 4.55M |
| 2026-09-15 | $11.41 | +2.15% | $11.17 | $11.69 | $10.90 | 3.72M |
| 2026-09-14 | $11.17 | +2.57% | $10.66 | $11.31 | $10.66 | 4.45M |
| 2026-09-11 | $10.89 | +4.11% | $10.55 | $10.95 | $10.32 | 4.38M |
| 2026-09-10 | $10.46 | -5.34% | $10.79 | $11.07 | $10.42 | 4.94M |
| 2026-09-09 | $11.05 | -3.41% | $11.37 | $11.45 | $11.01 | 2.41M |
| 2026-09-08 | $11.44 | +0.09% | $11.29 | $11.64 | $11.10 | 2.56M |
| 2026-09-04 | $11.43 | -1.21% | $11.50 | $11.59 | $11.33 | 2.02M |
| 2026-09-03 | $11.57 | +1.85% | $11.58 | $11.82 | $11.26 | 3.28M |
| 2026-09-02 | $11.36 | +0.71% | $11.39 | $11.57 | $10.80 | 3.72M |
| 2026-09-01 | $11.28 | -1.74% | $11.24 | $11.52 | $11.05 | 4.25M |
| 2026-08-31 | $11.48 | +1.15% | $11.10 | $11.57 | $10.83 | 4.96M |
| 2026-08-28 | $11.35 | -8.47% | $12.31 | $12.35 | $11.26 | 5.86M |
| 2026-08-27 | $12.40 | +1.31% | $12.25 | $12.58 | $12.09 | 4.26M |
| 2026-08-26 | $12.24 | -2.08% | $12.22 | $12.36 | $12.05 | 5.03M |
| 2026-08-25 | $12.50 | +17.81% | $11.00 | $12.50 | $10.99 | 10.70M |
| 2026-08-24 | $10.61 | -6.27% | $10.97 | $11.01 | $10.44 | 6.59M |
| 2026-08-21 | $11.32 | -2.16% | $11.57 | $11.80 | $11.14 | 4.55M |
| 2026-08-20 | $11.57 | -3.66% | $11.81 | $12.08 | $11.40 | 6.18M |
| 2026-08-19 | $12.01 | +8.00% | $11.50 | $12.15 | $11.47 | 10.81M |
| 2026-08-18 | $11.12 | -0.71% | $10.80 | $11.52 | $10.70 | 8.20M |
| 2026-08-17 | $11.20 | -1.58% | $11.30 | $11.65 | $10.60 | 7.85M |
| 2026-08-14 | $11.38 | +3.74% | $10.84 | $11.50 | $10.47 | 12.38M |
| 2026-08-13 | $10.97 | +5.94% | $10.32 | $11.06 | $10.22 | 20.13M |
| 2026-08-12 | $10.35 | +6.10% | $9.22 | $10.38 | $9.00 | 14.85M |
| 2026-08-11 | $9.76 | +4.50% | $9.42 | $10.29 | $9.02 | 18.37M |
| 2026-08-10 | $9.34 | +34.78% | $8.76 | $10.01 | $8.40 | 46.04M |
| 2026-08-07 | $6.93 | +6.13% | $6.65 | $6.99 | $6.35 | 6.82M |
| 2026-08-06 | $6.53 | +10.30% | $5.79 | $6.57 | $5.62 | 8.41M |
| 2026-08-05 | $5.92 | -2.79% | $6.05 | $6.21 | $5.84 | 4.63M |
| 2026-08-04 | $6.09 | +4.46% | $5.97 | $6.14 | $5.87 | 3.97M |
| 2026-08-03 | $5.83 | +2.10% | $5.70 | $6.05 | $5.57 | 3.41M |
| 2026-07-31 | $5.71 | +0.35% | $5.70 | $5.87 | $5.51 | 5.01M |
| 2026-07-30 | $5.69 | +5.57% | $5.53 | $5.72 | $5.35 | 4.34M |
| 2026-07-29 | $5.39 | +1.89% | $5.34 | $5.58 | $5.22 | 6.06M |
| 2026-07-28 | $5.29 | +0.76% | $5.20 | $5.39 | $4.98 | 6.08M |
| 2026-07-27 | $5.25 | -1.13% | $5.41 | $5.50 | $5.24 | 4.23M |
| 2026-07-24 | $5.31 | -6.35% | $5.67 | $5.74 | $5.29 | 6.27M |
| 2026-07-23 | $5.67 | -1.05% | $5.69 | $5.87 | $5.60 | 2.89M |
| 2026-07-22 | $5.73 | -4.02% | $5.92 | $6.06 | $5.71 | 2.56M |
| 2026-07-21 | $5.97 | +2.93% | $5.82 | $6.05 | $5.54 | 5.13M |
| 2026-07-20 | $5.80 | -10.29% | $6.34 | $6.47 | $5.78 | 6.37M |
| 2026-07-17 | $6.47 | +4.95% | $6.04 | $6.55 | $5.95 | 4.23M |
| 2026-07-16 | $6.16 | -8.61% | $6.65 | $6.66 | $6.05 | 7.55M |
| 2026-07-15 | $6.74 | 0.00% | $6.86 | $6.93 | $6.62 | 3.75M |
| 2026-07-14 | $6.74 | +3.37% | $6.69 | $6.88 | $6.45 | 4.26M |
| 2026-07-13 | $6.52 | -4.12% | $6.71 | $6.76 | $6.40 | 4.06M |
| 2026-07-10 | $6.80 | -6.72% | $7.29 | $7.29 | $6.60 | 7.28M |
| 2026-07-09 | $7.29 | +2.68% | $7.01 | $7.51 | $6.82 | 5.92M |
| 2026-07-08 | $7.10 | -7.67% | $7.39 | $7.70 | $7.04 | 9.40M |
| 2026-07-07 | $7.69 | -2.29% | $8.33 | $8.44 | $7.46 | 8.06M |
| 2026-07-06 | $7.87 | -2.96% | $8.05 | $8.15 | $7.45 | 6.31M |
| 2026-07-02 | $8.11 | +6.71% | $7.66 | $8.32 | $7.56 | 8.45M |
| 2026-07-01 | $7.60 | -3.18% | $7.69 | $7.86 | $7.26 | 8.00M |
| 2026-06-30 | $7.85 | -3.33% | $7.91 | $8.27 | $7.67 | 7.79M |
| 2026-06-29 | $8.12 | +10.03% | $7.56 | $8.42 | $7.39 | 16.24M |
| 2026-06-26 | $7.38 | +10.81% | $6.49 | $7.40 | $6.47 | 15.61M |
| 2026-06-25 | $6.66 | +10.45% | $6.11 | $6.86 | $6.09 | 11.98M |
| 2026-06-24 | $6.03 | +7.10% | $5.66 | $6.32 | $5.59 | 13.41M |
| 2026-06-23 | $5.63 | -1.92% | $5.48 | $5.92 | $5.47 | 5.52M |
| 2026-06-22 | $5.74 | +3.80% | $5.57 | $5.87 | $5.57 | 5.50M |
| 2026-06-18 | $5.53 | +1.65% | $5.61 | $5.74 | $5.33 | 6.80M |
| 2026-06-17 | $5.44 | +6.88% | $5.20 | $5.76 | $5.17 | 5.65M |
| 2026-06-16 | $5.09 | -3.23% | $5.23 | $5.29 | $5.01 | 3.65M |
| 2026-06-15 | $5.26 | +0.38% | $5.49 | $5.55 | $5.17 | 3.70M |
| 2026-06-12 | $5.24 | -0.57% | $5.30 | $5.41 | $5.13 | 2.95M |
| 2026-06-11 | $5.27 | +3.54% | $5.22 | $5.32 | $5.03 | 4.17M |
| 2026-06-10 | $5.09 | -3.96% | $5.21 | $5.47 | $5.08 | 3.75M |
| 2026-06-09 | $5.30 | -2.21% | $5.59 | $5.65 | $5.02 | 5.67M |
| 2026-06-08 | $5.42 | -3.56% | $5.86 | $5.94 | $5.35 | 4.79M |
| 2026-06-05 | $5.62 | -11.77% | $6.20 | $6.33 | $5.50 | 8.93M |
| 2026-06-04 | $6.37 | +11.36% | $5.55 | $6.70 | $5.51 | 11.45M |
| 2026-06-03 | $5.72 | -6.69% | $6.01 | $6.01 | $5.61 | 7.08M |
| 2026-06-02 | $6.13 | -5.11% | $6.30 | $6.44 | $6.08 | 8.07M |
| 2026-06-01 | $6.46 | +4.70% | $6.11 | $6.79 | $6.08 | 9.68M |
| 2026-05-29 | $6.17 | +7.68% | $5.67 | $6.24 | $5.53 | 9.33M |
| 2026-05-28 | $5.73 | +5.33% | $5.39 | $5.93 | $5.37 | 7.68M |
| 2026-05-27 | $5.44 | +2.84% | $5.33 | $5.54 | $5.16 | 6.47M |
| 2026-05-26 | $5.29 | +1.73% | $5.30 | $5.43 | $5.10 | 8.72M |