AbCellera Biologics Inc.

2.31
-0.05 (-2.12%)
At close: Mar 28, 2025, 3:59 PM
2.30
-0.43%
After-hours: Mar 28, 2025, 06:19 PM EDT

ABCL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.35 2.36 2.28 2.31 -0.05 -2.12% 2,459,755
Mar 27, 2025 2.42 2.42 2.29 2.36 -0.06 -2.48% 2,770,526
Mar 26, 2025 2.53 2.53 2.40 2.42 -0.11 -4.35% 2,968,700
Mar 25, 2025 2.60 2.60 2.45 2.53 -0.06 -2.32% 4,134,138
Mar 24, 2025 2.48 2.60 2.45 2.59 0.15 6.15% 2,747,900
Mar 21, 2025 2.37 2.47 2.32 2.44 0.06 2.52% 3,754,033
Mar 20, 2025 2.38 2.43 2.33 2.38 -0.01 -0.42% 3,311,874
Mar 19, 2025 2.33 2.43 2.32 2.39 0.04 1.70% 3,671,762
Mar 18, 2025 2.52 2.52 2.34 2.35 -0.19 -7.48% 3,366,200
Mar 17, 2025 2.50 2.55 2.40 2.54 0.02 0.79% 4,108,536
Mar 14, 2025 2.45 2.60 2.45 2.52 0.12 5.00% 4,449,697
Mar 13, 2025 2.34 2.41 2.31 2.40 0.05 2.13% 3,165,900
Mar 12, 2025 2.30 2.36 2.26 2.35 0.12 5.38% 2,713,500
Mar 11, 2025 2.22 2.24 2.11 2.23 0.03 1.36% 6,103,300
Mar 10, 2025 2.33 2.33 2.17 2.20 -0.13 -5.58% 5,628,710
Mar 7, 2025 2.38 2.41 2.25 2.33 -0.05 -2.10% 4,304,920
Mar 6, 2025 2.32 2.41 2.27 2.38 -0.01 -0.42% 4,597,300
Mar 5, 2025 2.37 2.41 2.26 2.39 0.05 2.14% 4,389,316
Mar 4, 2025 2.34 2.39 2.20 2.34 -0.02 -0.85% 5,050,019
Mar 3, 2025 2.61 2.61 2.32 2.36 -0.23 -8.88% 3,730,342
Feb 28, 2025 2.72 2.72 2.31 2.59 -0.33 -11.30% 9,925,645
Feb 27, 2025 2.96 3.01 2.87 2.92 0.00 0.00% 5,424,543
Feb 26, 2025 2.86 3.00 2.84 2.92 0.10 3.55% 3,155,832
Feb 25, 2025 3.02 3.02 2.75 2.82 -0.17 -5.69% 5,553,700
Feb 24, 2025 3.03 3.04 2.89 2.99 -0.04 -1.32% 5,624,800
Feb 21, 2025 3.23 3.23 3.03 3.03 -0.11 -3.50% 2,369,318
Feb 20, 2025 3.49 3.50 3.12 3.14 -0.33 -9.51% 3,443,238
Feb 19, 2025 3.40 3.55 3.29 3.47 0.04 1.17% 5,554,800
Feb 18, 2025 3.42 3.60 3.39 3.43 0.16 4.89% 8,005,633
Feb 14, 2025 3.17 3.28 3.12 3.27 0.13 4.14% 5,965,400
Feb 13, 2025 3.12 3.15 3.02 3.14 0.04 1.29% 4,238,000
Feb 12, 2025 2.90 3.11 2.88 3.10 0.15 5.08% 3,017,100
Feb 11, 2025 3.02 3.02 2.90 2.95 -0.07 -2.32% 3,162,703
Feb 10, 2025 3.11 3.12 2.97 3.02 -0.08 -2.58% 3,326,517
Feb 7, 2025 3.27 3.32 3.05 3.10 -0.19 -5.78% 3,504,006
Feb 6, 2025 3.41 3.42 3.26 3.29 -0.09 -2.66% 2,574,800
Feb 5, 2025 3.23 3.40 3.18 3.38 0.17 5.30% 4,386,246
Feb 4, 2025 3.08 3.24 3.07 3.21 0.13 4.22% 2,274,008
Feb 3, 2025 3.01 3.11 2.96 3.08 -0.09 -2.84% 4,505,700
Jan 31, 2025 3.26 3.32 3.13 3.17 -0.06 -1.86% 3,081,900
Jan 30, 2025 3.25 3.31 3.19 3.23 0.03 0.94% 2,193,500
Jan 29, 2025 3.33 3.36 3.15 3.20 -0.10 -3.03% 4,077,116
Jan 28, 2025 3.35 3.38 3.17 3.30 -0.06 -1.79% 3,033,434
Jan 27, 2025 3.38 3.46 3.27 3.36 -0.12 -3.45% 4,051,043
Jan 24, 2025 3.56 3.61 3.44 3.48 -0.04 -1.14% 4,489,700
Jan 23, 2025 3.49 3.56 3.34 3.52 -0.01 -0.28% 3,918,301
Jan 22, 2025 3.10 3.68 3.06 3.53 0.47 15.36% 11,032,600
Jan 21, 2025 3.00 3.14 2.96 3.06 0.09 3.03% 3,697,100
Jan 17, 2025 2.95 3.00 2.92 2.97 0.03 1.02% 1,566,453
Jan 16, 2025 2.97 3.00 2.81 2.94 -0.02 -0.68% 2,994,300