Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

AbCellera Biologics Inc (8QQ.SG)

2.1480
-0.0930
(-4.15%)
As of 8:05:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.14802.14802.14802.14802.1480-
Apr 23, 20252.16802.26102.16802.24102.2410-
Apr 22, 20252.04802.17702.04802.17702.1770-
Apr 17, 20252.04402.11702.04402.11702.1170500
Apr 16, 20252.04302.08902.04302.05202.0520-
Apr 15, 20252.07002.12502.07002.12502.1250-
Apr 14, 20252.00202.13702.00202.13702.1370-
Apr 11, 20251.81751.81751.81751.81751.8175-
Apr 10, 20251.89651.89651.89651.89651.8965-
Apr 9, 20251.65051.96951.65051.95451.9545500
Apr 8, 20251.82751.91151.75201.75251.7525-
Apr 7, 20251.76551.76551.76551.76551.7655-
Apr 4, 20251.80451.89051.80451.88001.8800-
Apr 3, 20251.90751.90751.86951.86951.8695-
Apr 2, 20251.94602.02701.94602.02702.0270-
Apr 1, 20251.98302.00701.95051.95051.9505-
Mar 31, 20252.05402.09702.02502.05202.0520500
Mar 28, 20252.13702.13702.13702.13702.1370-
Mar 27, 20252.19202.23602.19202.23602.2360850
Mar 26, 20252.33502.33502.29302.29302.2930-
Mar 25, 20252.33502.33502.33502.33502.3350-
Mar 24, 20252.21602.21602.21602.21602.2160-
Mar 21, 20252.12402.12402.12402.12402.1240-
Mar 20, 20252.12302.12302.12302.12302.1230-
Mar 19, 20252.09402.09402.09402.09402.0940-
Mar 18, 20252.25402.25402.25402.25402.2540-
Mar 17, 20252.25102.25102.25102.25102.2510-
Mar 14, 20252.15202.31402.15202.28602.2860-
Mar 13, 20252.08502.18202.08502.18202.1820-
Mar 12, 20251.97102.13101.97102.13102.1310-
Mar 11, 20251.94902.02201.94102.02202.02202,000
Mar 10, 20252.10202.10202.00402.02202.02201,000
Mar 7, 20252.12902.12902.12902.12902.1290-
Mar 6, 20252.13502.19502.13502.19502.19502,000
Mar 5, 20252.13502.19402.13502.19402.1940100
Mar 4, 20252.17602.22102.17602.18502.1850-
Mar 3, 20252.40402.59902.40402.59902.5990900
Feb 28, 20252.67102.67102.67102.67102.6710-
Feb 27, 20252.71202.75502.71202.75502.7550-
Feb 26, 20252.60102.72402.60102.72402.7240-
Feb 25, 20252.72102.72102.64902.64902.6490-
Feb 24, 20252.90002.90002.85102.85102.8510400
Feb 21, 20252.90502.90502.90502.90502.9050-
Feb 20, 20253.31803.31803.00603.00603.0060100
Feb 19, 20253.24103.34003.24003.29403.2940-
Feb 18, 20253.03703.28703.03703.28703.2870850
Feb 17, 20253.06003.06003.03303.03303.0330-
Feb 14, 20252.91602.91602.91602.91602.9160-
Feb 13, 20252.89302.97702.89302.97702.9770-
Feb 12, 20252.78402.95802.78402.95802.95801,000
Feb 11, 20252.85102.85102.81302.81302.8130-
Feb 10, 20252.89102.91602.89102.91602.91606,900
Feb 7, 20253.08003.08002.94802.96802.9680-
Feb 6, 20253.18003.18803.17103.17103.1710-
Feb 5, 20252.99303.23302.99303.23303.2330-
Feb 4, 20252.92103.05802.92103.04803.0480-
Feb 3, 20252.96702.96702.91402.95802.9580-
Jan 31, 20253.02403.03003.02403.03003.0300-
Jan 30, 20252.99003.12302.99003.12003.1200-
Jan 29, 20253.12003.27503.04803.04803.0480921
Jan 28, 20252.90303.16702.90303.16703.167035
Jan 27, 20252.90303.16102.90303.12103.12101,900
Jan 24, 20253.30803.30803.30803.30803.3080-
Jan 23, 20253.25303.36003.25303.34103.3410-
Jan 22, 20252.85502.85502.85502.85502.8550-
Jan 21, 20252.79602.95902.79602.93302.9330-
Jan 20, 20252.79702.79702.78202.78702.7870-
Jan 17, 20252.77602.77602.77602.77602.7760-
Jan 16, 20252.85102.85102.80202.80202.8020-
Jan 15, 20252.63302.87002.63302.87002.8700-
Jan 14, 20252.84402.85202.66502.66502.6650-
Jan 13, 20252.76602.88402.76602.88402.8840-
Jan 10, 20252.82602.89802.82602.87702.87701,000
Jan 9, 20252.82202.82202.82202.82202.8220-
Jan 8, 20253.10603.10603.10603.10603.1060-
Jan 7, 20253.17903.38303.17903.38203.38201,400
Jan 6, 20252.94702.94702.94702.94702.9470-
Jan 3, 20252.86303.02302.86303.02303.0230-
Jan 2, 20252.83602.90902.83602.90902.90901,000
Dec 30, 20242.77402.77402.77402.77402.7740-
Dec 27, 20242.82502.82502.82502.82502.8250-
Dec 23, 20242.67102.76302.67102.76302.7630-
Dec 20, 20242.52702.57802.52702.57802.57802,000
Dec 19, 20242.52302.52302.52302.52302.5230-
Dec 18, 20242.60802.60802.60802.60802.6080-
Dec 17, 20242.59202.68902.59202.64702.6470-
Dec 16, 20242.59202.68902.59202.68902.6890-
Dec 13, 20242.80502.80502.65502.65502.6550-
Dec 12, 20242.71902.78602.65702.78602.7860-
Dec 11, 20242.75502.78002.75202.76002.7600-
Dec 10, 20242.71802.86502.71802.86502.8650-
Dec 9, 20242.75302.75302.75302.75302.7530-
Dec 6, 20242.61002.82602.61002.82602.8260-
Dec 5, 20242.67302.67302.66902.66902.6690-
Dec 4, 20242.69102.78602.69102.75502.755020
Dec 3, 20242.82502.82502.74702.74702.7470-
Dec 2, 20242.78002.92702.78002.88502.8850100
Nov 29, 20242.75802.75802.75802.75802.7580-
Nov 28, 20242.76302.76302.76302.76302.7630-
Nov 27, 20242.61702.83602.61702.83602.8360-
Nov 26, 20242.73302.73302.67902.67902.6790-
Nov 25, 20242.56502.80702.56502.80702.8070700
Nov 22, 20242.51502.63702.51302.63702.6370-
Nov 21, 20242.45502.61002.45502.58302.5830-
Nov 20, 20242.48002.52202.48002.52202.5220-
Nov 19, 20242.42502.42502.42502.42502.4250-
Nov 18, 20242.44102.44102.44102.44102.4410-
Nov 15, 20242.50402.50602.42502.50602.5060-
Nov 14, 20242.68202.71702.62902.62902.6290-
Nov 13, 20242.70102.83702.70102.73202.7320-
Nov 12, 20242.90602.90602.76602.76602.7660-
Nov 11, 20242.49402.93102.49402.93102.93101,444
Nov 8, 20242.44302.54202.44302.48902.48901,460
Nov 7, 20242.48902.48902.47802.47802.4780-
Nov 6, 20242.50102.55802.50102.55802.5580-
Nov 5, 20242.39102.48502.39102.47702.4770-
Nov 4, 20242.45102.63402.45102.63402.6340-
Nov 1, 20242.44702.51602.44702.51602.5160-
Oct 31, 20242.49302.49802.49302.49802.4980-
Oct 30, 20242.55302.56402.55302.56402.5640-
Oct 29, 20242.61202.69602.60402.60402.6040700
Oct 28, 20242.44802.65002.44802.65002.6500-
Oct 25, 20242.42402.60302.42402.51702.5170-
Oct 24, 20242.49102.60602.48202.48202.4820900
Oct 23, 20242.57002.70702.54502.55702.55701,750
Oct 22, 20242.60102.88002.47902.60902.60903,000
Oct 21, 20242.60102.88002.52202.52202.52203,000
Oct 18, 20242.39002.59202.39002.59202.5920-
Oct 17, 20242.30102.45402.30102.45402.4540-
Oct 16, 20242.37902.38402.37002.38402.38401,800
Oct 15, 20242.24802.36602.24802.30102.30101,511
Oct 14, 20242.40002.45002.26602.26602.26602,925
Oct 11, 20242.20802.35602.20802.35602.3560-
Oct 10, 20242.25002.35102.25002.26802.2680944
Oct 9, 20242.26202.39102.25602.26602.26601,600
Oct 8, 20242.32002.33202.30402.30402.3040125
Oct 7, 20242.20102.37602.20102.37602.3760-
Oct 4, 20242.17002.27902.17002.25902.2590-
Oct 3, 20242.16802.22902.16802.22802.2280-
Oct 2, 20242.24602.24602.24602.24602.2460-
Oct 1, 20242.25602.30202.25602.30202.3020-
Sep 30, 20242.25902.32602.25902.32602.3260-
Sep 27, 20242.21702.31802.21702.31802.3180-
Sep 26, 20242.11702.26002.11702.26002.2600-
Sep 25, 20242.17402.18202.17402.18202.1820-
Sep 24, 20242.15102.26402.15102.23602.2360-
Sep 23, 20242.24202.27902.23802.23802.2380-
Sep 20, 20242.37202.37202.32602.32602.3260-
Sep 19, 20242.40402.43402.40402.43402.4340-
Sep 18, 20242.37702.49602.37702.46602.4660250
Sep 17, 20242.34002.46302.34002.43502.4350-
Sep 16, 20242.40102.41602.38102.40702.4070-
Sep 13, 20242.33702.44802.33702.39802.3980800
Sep 12, 20242.39602.45602.39602.45602.4560-
Sep 11, 20242.24602.41902.24602.41902.41908,400
Sep 10, 20242.09402.30102.09402.30102.3010-
Sep 9, 20242.12102.22502.12102.16402.16404,500
Sep 6, 20242.11002.17102.11002.14502.14502,000
Sep 5, 20242.19602.21202.19602.20502.2050-
Sep 4, 20242.18202.23002.18202.23002.2300-
Sep 3, 20242.23102.23502.23102.23502.2350-
Sep 2, 20242.26102.26102.26102.26102.2610-
Aug 30, 20242.27002.27002.27002.27002.2700-
Aug 29, 20242.26302.35602.22602.35302.3530-
Aug 28, 20242.26302.30102.26302.28302.2830-
Aug 27, 20242.33002.33002.30902.31302.3130-
Aug 26, 20242.25402.38902.25402.38902.3890-
Aug 23, 20242.17802.31002.17802.31002.3100-
Aug 22, 20242.29002.29002.24102.24102.2410-
Aug 21, 20242.25902.36402.25902.34702.3470-
Aug 20, 20242.36702.36702.36702.36702.3670-
Aug 19, 20242.28302.46002.28302.46002.4600-
Aug 16, 20242.30602.30602.30602.30602.3060-
Aug 15, 20242.30102.41302.30102.40302.4030-
Aug 14, 20242.34902.42402.34002.34902.3490100
Aug 13, 20242.33002.41902.33002.41902.4190-
Aug 12, 20242.37402.39502.37402.39502.3950-
Aug 9, 20242.45802.45802.45802.45802.4580-
Aug 8, 20242.32602.61602.32602.61602.61601,000
Aug 7, 20242.31802.41002.31802.36102.36101,000
Aug 6, 20242.46402.59502.46402.59502.5950-
Aug 5, 20242.55702.55702.49902.49902.49901,340
Aug 2, 20242.72302.72302.65002.70602.70601,500
Aug 1, 20242.93003.04402.93003.04403.04401,500
Jul 31, 20242.89303.12902.89303.02403.02401,100
Jul 30, 20242.89902.97202.89902.97202.9720-
Jul 29, 20242.92402.92402.92402.92402.9240-
Jul 26, 20242.78002.78002.78002.78002.7800-
Jul 25, 20242.69302.86102.69302.86102.8610-
Jul 24, 20242.76402.88002.76402.88002.8800100
Jul 23, 20242.67902.85202.67902.85202.8520-
Jul 22, 20242.64502.68802.64502.68802.6880-
Jul 19, 20242.72502.72502.72502.72502.7250-
Jul 18, 20242.99402.99402.89102.89102.8910500
Jul 17, 20243.11103.18703.07603.07603.0760-
Jul 16, 20242.95003.14302.95003.13303.1330-
Jul 15, 20242.77902.92202.77902.92202.9220-
Jul 12, 20242.78802.92702.78802.84702.84701,000
Jul 11, 20242.50202.86702.50202.86702.86704,000
Jul 10, 20242.52502.65702.52502.54702.5470-
Jul 9, 20242.45902.45902.45902.45902.4590-
Jul 8, 20242.40002.51902.40002.51902.5190-
Jul 5, 20242.46802.49302.46802.49302.49302,000
Jul 4, 20242.48702.48702.47002.47002.4700-
Jul 3, 20242.49502.49502.49502.49502.4950-
Jul 2, 20242.50802.56302.50802.56302.56301,500
Jul 1, 20242.67102.67602.58602.58602.58601,500
Jun 28, 20242.61602.75302.61602.75302.7530-
Jun 27, 20242.52802.58202.52802.58202.5820-
Jun 26, 20242.46902.54102.46902.54102.5410-
Jun 25, 20242.52002.52002.52002.52002.5200-
Jun 24, 20242.62402.67502.62402.67502.6750-
Jun 21, 20242.64602.73602.64602.72702.7270-
Jun 20, 20242.71102.77002.69802.74202.74203,000
Jun 19, 20242.72702.72702.70302.70302.7030-
Jun 18, 20242.77102.81702.77102.81702.817035
Jun 17, 20242.96002.96002.90602.90602.9060-
Jun 14, 20242.97102.97102.97102.97102.9710-
Jun 13, 20243.07603.11103.07603.11103.1110-
Jun 12, 20243.10403.10403.10403.10403.1040-
Jun 11, 20243.16903.18503.16903.18503.18501,000
Jun 10, 20243.31103.31103.25503.25503.2550-
Jun 7, 20243.37603.49103.37603.39403.3940-
Jun 6, 20243.35203.51703.35203.51703.5170-
Jun 5, 20243.42103.48003.42103.45203.4520-
Jun 4, 20243.46303.53403.46103.53403.5340-
Jun 3, 20243.53603.53603.53603.53603.5360-
May 31, 20243.63903.70803.54103.70803.7080-
May 30, 20243.66003.75103.65803.75103.7510-
May 29, 20243.65403.67403.65403.67403.6740-
May 28, 20243.48103.75803.48103.75803.7580-
May 27, 20243.48103.48103.48103.48103.4810-
May 24, 20243.46803.46803.45703.45703.4570-
May 23, 20243.47503.56903.47503.55403.5540-
May 22, 20243.47503.47503.47503.47503.4750-
May 21, 20243.36303.52103.36303.50303.5030-
May 20, 20243.27403.27403.27403.27403.2740-
May 17, 20243.40603.40603.34003.34003.3400-
May 16, 20243.32303.39503.32303.39503.3950-
May 15, 20243.45303.52003.40303.41103.4110750
May 14, 20243.49303.54403.49303.53003.5300-
May 13, 20243.48003.57803.48003.57803.5780-
May 10, 20243.60103.60103.60103.60103.6010-
May 9, 20243.49703.49703.49703.49703.4970-
May 8, 20243.68403.86903.52803.52803.5280-
May 7, 20243.74403.79703.74403.79703.7970-
May 6, 20243.67003.78603.67003.74103.7410300
May 3, 20243.53103.53103.53103.53103.5310-
May 2, 20243.45003.45003.45003.45003.4500-
Apr 30, 20243.50603.56803.50603.54203.5420-
Apr 29, 20243.44003.55303.44003.51903.5190-
Apr 26, 20243.31703.31703.31703.31703.3170-
Apr 25, 20243.55703.55703.37603.37603.3760-
Apr 24, 20243.63903.72203.63903.65603.6560-

Related Tickers

1IJA.DU Adicet Bio Inc
0.5115
-0.78%
 
OBSEF ObsEva SA
0.0001
0.00%
 
RXRX.MX RECURSION PHARMACEUTICALS INC
124.00
0.00%
 
BION.SW BB Biotech AG Ord
28.25
-0.70%
 
IDIA.SW Idorsia Ltd
1.1420
-1.38%
 
IOBT IO Biotech, Inc.
0.9400
+1.12%
 
GOVX GeoVax Labs, Inc.
0.8480
+3.68%
 
CABA Cabaletta Bio, Inc.
1.3400
+4.69%
 
APLS Apellis Pharmaceuticals, Inc.
17.49
+0.69%
 
INO Inovio Pharmaceuticals, Inc.
1.8700
+1.08%