AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL
· Real-Time Price · USD
4.22
0.06 (1.44%)
At close: Sep 05, 2025, 3:59 PM
4.20
-0.47%
After-hours: Sep 05, 2025, 07:03 PM EDT
ABCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.99 | 4.18 | 3.83 | 4.16 | 4.16 | 4.26% | 6,678,908 |
| 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 |
| Aug 28, 2025 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | -1.15% | 2,468,800 |
| Aug 27, 2025 | 4.39 | 4.51 | 4.32 | 4.35 | 4.35 | -0.46% | 2,172,000 |
| Aug 26, 2025 | 4.24 | 4.55 | 4.24 | 4.37 | 4.37 | 3.31% | 3,281,044 |
| Aug 25, 2025 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | -3.64% | 2,603,917 |
| Aug 22, 2025 | 4.28 | 4.53 | 4.22 | 4.39 | 4.39 | 2.09% | 4,135,810 |
| Aug 21, 2025 | 4.13 | 4.40 | 4.13 | 4.30 | 4.30 | 3.12% | 4,111,900 |
| Aug 20, 2025 | 4.20 | 4.24 | 4.01 | 4.17 | 4.17 | -2.80% | 5,936,634 |
| Aug 19, 2025 | 4.71 | 4.71 | 4.25 | 4.29 | 4.29 | -8.14% | 5,208,631 |
| Aug 18, 2025 | 4.70 | 4.81 | 4.48 | 4.67 | 4.67 | 1.74% | 3,713,400 |
| Aug 15, 2025 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | 2.00% | 4,430,000 |
| Aug 14, 2025 | 4.42 | 4.75 | 4.36 | 4.50 | 4.50 | -1.75% | 6,437,743 |
| Aug 13, 2025 | 4.29 | 4.77 | 4.27 | 4.58 | 4.58 | 7.26% | 5,648,721 |
| Aug 12, 2025 | 4.49 | 4.55 | 4.26 | 4.27 | 4.27 | -5.11% | 5,044,706 |
| Aug 11, 2025 | 4.34 | 4.63 | 4.24 | 4.50 | 4.50 | 5.88% | 7,741,900 |
| Aug 8, 2025 | 4.82 | 5.01 | 3.93 | 4.25 | 4.25 | 0.24% | 13,286,618 |
| Aug 7, 2025 | 4.13 | 4.26 | 4.03 | 4.24 | 4.24 | 2.91% | 8,570,900 |