AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL
· Real-Time Price · USD
4.74
0.09 (1.94%)
At close: Sep 26, 2025, 3:59 PM
4.75
0.21%
After-hours: Sep 26, 2025, 07:57 PM EDT
ABCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.65 | 4.75 | 4.51 | 4.74 | 4.74 | 1.94% | 3,822,155 |
| Sep 25, 2025 | 4.60 | 4.72 | 4.51 | 4.65 | 4.65 | -2.52% | 3,448,100 |
| Sep 24, 2025 | 4.95 | 5.11 | 4.70 | 4.77 | 4.77 | -2.65% | 6,587,100 |
| Sep 23, 2025 | 5.03 | 5.04 | 4.84 | 4.90 | 4.90 | 1.45% | 10,178,000 |
| Sep 22, 2025 | 4.51 | 4.95 | 4.47 | 4.83 | 4.83 | 7.10% | 5,749,503 |
| Sep 19, 2025 | 4.68 | 4.75 | 4.49 | 4.51 | 4.51 | -4.45% | 5,965,311 |
| Sep 18, 2025 | 4.60 | 4.79 | 4.60 | 4.72 | 4.72 | 3.28% | 3,764,800 |
| Sep 17, 2025 | 4.78 | 4.80 | 4.49 | 4.57 | 4.57 | -4.19% | 4,753,400 |
| Sep 16, 2025 | 4.36 | 4.85 | 4.35 | 4.77 | 4.77 | 9.66% | 5,206,710 |
| Sep 15, 2025 | 4.51 | 4.58 | 4.32 | 4.35 | 4.35 | -2.68% | 3,133,900 |
| Sep 12, 2025 | 4.61 | 4.70 | 4.45 | 4.47 | 4.47 | -3.04% | 3,027,116 |
| Sep 11, 2025 | 4.32 | 4.69 | 4.28 | 4.61 | 4.61 | 7.71% | 4,576,110 |
| Sep 10, 2025 | 4.26 | 4.51 | 4.18 | 4.28 | 4.28 | 0.94% | 3,602,810 |
| Sep 9, 2025 | 4.18 | 4.24 | 4.09 | 4.24 | 4.24 | 1.68% | 3,130,900 |
| Sep 8, 2025 | 4.22 | 4.25 | 4.09 | 4.17 | 4.17 | -1.18% | 2,824,700 |
| Sep 5, 2025 | 4.24 | 4.28 | 4.09 | 4.22 | 4.22 | 1.44% | 4,173,513 |
| Sep 4, 2025 | 3.99 | 4.18 | 3.83 | 4.16 | 4.16 | 4.26% | 7,205,300 |
| Sep 3, 2025 | 4.09 | 4.23 | 3.96 | 3.99 | 3.99 | -1.48% | 4,244,745 |
| Sep 2, 2025 | 4.11 | 4.30 | 4.03 | 4.05 | 4.05 | -3.11% | 3,632,400 |
| Aug 29, 2025 | 4.30 | 4.40 | 4.14 | 4.18 | 4.18 | -2.79% | 3,622,000 |