AbCellera Biologics Inc.
2.78
-0.22 (-7.33%)
At close: Jan 14, 2025, 3:59 PM
2.85
2.52%
Pre-market Jan 15, 2025, 09:03 AM EST

ABCL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 3.04 3.07 2.76 2.77 -0.23 -7.67% 5,676,820
Jan 13, 2025 2.98 3.01 2.81 3.00 0.08 2.74% 4,142,700
Jan 10, 2025 2.98 2.99 2.87 2.92 -0.11 -3.63% 3,363,200
Jan 8, 2025 3.26 3.27 2.96 3.03 -0.25 -7.62% 3,607,921
Jan 7, 2025 3.41 3.47 3.26 3.28 -0.03 -0.91% 4,019,500
Jan 6, 2025 3.20 3.43 3.14 3.31 0.18 5.75% 4,585,225
Jan 3, 2025 3.05 3.17 3.03 3.13 0.10 3.30% 2,582,685
Jan 2, 2025 2.96 3.15 2.93 3.03 0.10 3.41% 2,639,326
Dec 31, 2024 2.81 2.95 2.81 2.93 0.11 3.90% 1,862,600
Dec 30, 2024 2.95 2.96 2.79 2.82 -0.17 -5.69% 3,283,400
Dec 27, 2024 3.01 3.06 2.87 2.99 -0.04 -1.32% 3,384,100
Dec 26, 2024 2.90 3.07 2.89 3.03 0.08 2.71% 2,988,549
Dec 24, 2024 2.93 2.96 2.85 2.95 0.03 1.03% 1,649,100
Dec 23, 2024 2.82 2.95 2.82 2.92 0.07 2.46% 2,085,500
Dec 20, 2024 2.70 2.88 2.68 2.85 0.14 5.17% 2,082,900
Dec 19, 2024 2.71 2.75 2.62 2.71 0.02 0.74% 2,359,432
Dec 18, 2024 2.84 2.84 2.66 2.69 -0.10 -3.58% 4,488,942
Dec 17, 2024 2.90 2.93 2.77 2.79 -0.07 -2.45% 2,140,140
Dec 16, 2024 2.83 3.00 2.79 2.86 0.05 1.78% 2,927,100
Dec 13, 2024 3.03 3.05 2.76 2.81 -0.14 -4.75% 3,228,700
Dec 12, 2024 2.88 2.96 2.79 2.95 0.04 1.37% 3,719,200
Dec 11, 2024 3.05 3.05 2.86 2.91 -0.11 -3.64% 2,215,841
Dec 10, 2024 2.98 3.06 2.90 3.02 0.07 2.37% 2,307,981
Dec 9, 2024 3.03 3.09 2.95 2.95 -0.05 -1.67% 2,723,813
Dec 6, 2024 2.90 3.05 2.85 3.00 0.15 5.26% 2,372,900
Dec 5, 2024 2.85 2.91 2.78 2.85 -0.05 -1.72% 2,484,219
Dec 4, 2024 2.93 2.96 2.86 2.90 -0.01 -0.34% 1,677,308
Dec 3, 2024 3.03 3.05 2.89 2.91 -0.12 -3.96% 1,896,000
Dec 2, 2024 3.01 3.09 2.93 3.03 0.02 0.66% 2,849,700
Nov 29, 2024 3.01 3.05 2.95 3.01 0.01 0.33% 2,442,038
Nov 27, 2024 2.88 3.07 2.87 3.00 0.17 6.01% 4,282,500
Nov 26, 2024 2.90 2.94 2.80 2.83 -0.12 -4.07% 1,757,704
Nov 25, 2024 2.80 3.02 2.80 2.95 0.19 6.88% 2,518,581
Nov 22, 2024 2.74 2.83 2.71 2.76 0.04 1.47% 1,806,910
Nov 21, 2024 2.66 2.77 2.61 2.72 0.05 1.87% 1,428,400
Nov 20, 2024 2.69 2.72 2.62 2.67 -0.04 -1.48% 1,719,700
Nov 19, 2024 2.63 2.72 2.61 2.71 0.06 2.26% 1,818,651
Nov 18, 2024 2.66 2.71 2.59 2.65 0.00 0.00% 2,501,826
Nov 15, 2024 2.75 2.76 2.57 2.65 -0.11 -3.99% 3,271,632
Nov 14, 2024 2.96 2.97 2.76 2.76 -0.16 -5.48% 2,755,713
Nov 13, 2024 3.00 3.09 2.90 2.92 -0.04 -1.35% 2,667,302
Nov 12, 2024 3.09 3.09 2.93 2.96 -0.19 -6.03% 3,999,700
Nov 11, 2024 2.72 3.18 2.72 3.15 0.45 16.67% 7,642,900
Nov 8, 2024 2.71 2.75 2.62 2.70 -0.02 -0.74% 2,167,500
Nov 7, 2024 2.80 2.84 2.63 2.72 -0.04 -1.45% 2,348,400
Nov 6, 2024 2.74 2.81 2.64 2.76 0.04 1.47% 1,684,544
Nov 5, 2024 2.50 2.79 2.50 2.72 -0.17 -5.88% 3,836,640
Nov 4, 2024 2.76 2.90 2.72 2.89 0.16 5.86% 3,645,421
Nov 1, 2024 2.74 2.80 2.72 2.73 0.00 0.00% 1,245,015
Oct 31, 2024 2.76 2.78 2.70 2.73 -0.05 -1.80% 955,267

Create Price Alert on ABCL

Your price alert will notify you when the stock price is above 2.78.

Add to Watchlist