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

NasdaqGS - Nasdaq Real Time Price USD

AbCellera Biologics Inc. (ABCL)

Compare
2.4201
-0.0099
(-0.41%)
As of 11:44:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.44002.53002.38002.42012.42011,606,856
Apr 15, 20252.42002.50002.34002.43002.43005,770,400
Apr 14, 20252.45002.50002.35002.44002.44004,151,600
Apr 11, 20252.14002.41002.07002.40002.40005,362,400
Apr 10, 20252.10002.12001.97002.07002.07004,878,600
Apr 9, 20251.92002.23001.90502.17002.17005,379,700
Apr 8, 20252.13002.14001.90001.93001.93004,052,600
Apr 7, 20251.96002.12501.89102.05002.05006,313,800
Apr 4, 20252.02002.10001.93002.09002.09004,832,400
Apr 3, 20252.11002.15002.07002.09002.09003,142,200
Apr 2, 20252.08002.24002.02002.22002.22004,069,600
Apr 1, 20252.23002.23002.06002.09002.09004,288,500
Mar 31, 20252.22002.26002.17002.23002.23003,412,900
Mar 28, 20252.35002.36002.28002.31002.31002,460,700
Mar 27, 20252.42002.42002.29002.36002.36002,770,500
Mar 26, 20252.53002.53002.40002.42002.42002,968,100
Mar 25, 20252.60002.60002.45002.53002.53004,134,100
Mar 24, 20252.48002.60002.45002.59002.59002,747,900
Mar 21, 20252.37002.47002.32002.44002.44003,752,300
Mar 20, 20252.38002.43002.33002.38002.38003,311,600
Mar 19, 20252.33002.43002.32002.39002.39003,671,400
Mar 18, 20252.52002.52002.34002.35002.35003,366,200
Mar 17, 20252.50002.55002.40002.54002.54004,108,100
Mar 14, 20252.45002.59502.45002.52002.52004,449,300
Mar 13, 20252.34002.41002.31002.40002.40003,165,900
Mar 12, 20252.30002.36002.26002.35002.35002,713,500
Mar 11, 20252.22002.24002.11002.23002.23006,103,300
Mar 10, 20252.33002.33002.17002.20002.20005,628,700
Mar 7, 20252.38002.41002.25002.33002.33004,304,900
Mar 6, 20252.32002.41002.27002.38002.38004,597,300
Mar 5, 20252.37002.41002.26202.39002.39004,389,300
Mar 4, 20252.34002.39002.20002.34002.34005,050,000
Mar 3, 20252.61002.61002.32002.36002.36003,730,300
Feb 28, 20252.72002.72002.31002.58502.58509,925,600
Feb 27, 20252.96003.00502.87002.92002.92005,424,500
Feb 26, 20252.85502.99502.84002.92002.92003,155,200
Feb 25, 20253.02003.02002.75002.82002.82005,553,700
Feb 24, 20253.03003.04002.89002.99002.99005,624,800
Feb 21, 20253.23003.23003.03003.03003.03002,369,300
Feb 20, 20253.49003.50003.12003.14003.14003,443,200
Feb 19, 20253.40003.55003.29003.47003.47005,554,800
Feb 18, 20253.42003.60003.39003.43003.43008,005,600
Feb 14, 20253.17003.28003.12003.27003.27005,965,400
Feb 13, 20253.12003.15003.02003.14003.14004,238,000
Feb 12, 20252.90003.11002.88003.10003.10003,017,100
Feb 11, 20253.01803.02002.90002.95002.95003,162,700
Feb 10, 20253.11003.12002.97003.02003.02003,326,500
Feb 7, 20253.27003.31503.05003.10003.10003,504,000
Feb 6, 20253.41003.42003.26003.29003.29002,574,800
Feb 5, 20253.23003.40003.18003.38003.38004,380,000
Feb 4, 20253.08003.24003.06503.21003.21002,273,600
Feb 3, 20253.01003.11002.95503.08003.08004,505,700
Jan 31, 20253.26003.32003.12503.17003.17003,081,900
Jan 30, 20253.25003.31003.19003.23003.23002,193,500
Jan 29, 20253.33003.36003.15003.20003.20004,077,100
Jan 28, 20253.35003.37603.16503.30003.30003,033,400
Jan 27, 20253.38003.46003.26503.36003.36004,050,600
Jan 24, 20253.56003.61003.44003.48003.48004,489,700
Jan 23, 20253.49003.56003.34003.52003.52003,918,300
Jan 22, 20253.10003.68003.06003.53003.530011,032,600
Jan 21, 20253.00003.14002.96003.06003.06003,697,100
Jan 17, 20252.95002.99902.92002.97002.97001,566,300
Jan 16, 20252.97002.99702.81002.94002.94002,994,300
Jan 15, 20252.85003.09002.84502.96002.96004,444,800
Jan 14, 20253.04003.06502.75502.77002.77005,688,500
Jan 13, 20252.98003.01002.81003.00003.00004,142,700
Jan 10, 20252.98002.99002.87002.92002.92003,363,200
Jan 8, 20253.26003.27002.96003.03003.03003,607,900
Jan 7, 20253.41003.46503.26003.28003.28004,019,500
Jan 6, 20253.20003.43003.14003.31003.31004,585,200
Jan 3, 20253.05003.17003.02503.13003.13002,582,100
Jan 2, 20252.96003.15002.93003.03003.03002,638,100
Dec 31, 20242.81002.94502.81002.93002.93001,862,600
Dec 30, 20242.95002.96002.79002.82002.82003,283,400
Dec 27, 20243.01003.06002.87002.99002.99003,384,100
Dec 26, 20242.90003.07002.89003.03003.03002,986,200
Dec 24, 20242.93002.96002.85002.95002.95001,649,100
Dec 23, 20242.82002.95002.81502.92002.92002,085,500
Dec 20, 20242.70002.88002.68202.85002.85002,082,900
Dec 19, 20242.71002.75002.62002.71002.71002,359,400
Dec 18, 20242.83502.84002.66002.69002.69004,488,900
Dec 17, 20242.90002.93002.77002.79002.79002,140,100
Dec 16, 20242.83003.00002.79002.86002.86002,927,100
Dec 13, 20243.03003.05002.76002.81002.81003,228,700
Dec 12, 20242.88002.96002.79002.95002.95003,719,200
Dec 11, 20243.05003.05002.86002.91002.91002,215,800
Dec 10, 20242.98003.06002.90103.02003.02002,307,900
Dec 9, 20243.03003.08502.95002.95002.95002,723,800
Dec 6, 20242.90003.04502.85003.00003.00002,372,900
Dec 5, 20242.85002.91102.78002.85002.85002,484,200
Dec 4, 20242.93002.96002.86002.90002.90001,677,100
Dec 3, 20243.02503.04502.89002.91002.91001,896,000
Dec 2, 20243.01003.09002.93003.03003.03002,849,700
Nov 29, 20243.01003.05002.95003.01003.01002,442,000
Nov 27, 20242.88003.06702.87003.00003.00004,282,500
Nov 26, 20242.90002.93502.80002.83002.83001,757,700
Nov 25, 20242.80003.02002.80002.95002.95002,518,200
Nov 22, 20242.74002.83002.71002.76002.76001,806,900
Nov 21, 20242.66002.77002.61002.72002.72001,428,400
Nov 20, 20242.69002.72002.62002.67002.67001,719,700
Nov 19, 20242.63002.72002.61002.71002.71001,818,600
Nov 18, 20242.66002.71002.59002.65002.65002,501,800
Nov 15, 20242.75002.76002.57002.65002.65003,269,200
Nov 14, 20242.96002.97002.76002.76002.76002,755,500
Nov 13, 20243.00003.09002.90002.92002.92002,667,300
Nov 12, 20243.09003.09002.93002.96002.96003,999,700
Nov 11, 20242.72003.18002.72003.15003.15007,642,900
Nov 8, 20242.71002.74502.62002.70002.70002,167,500
Nov 7, 20242.80002.84002.63002.72002.72002,348,400
Nov 6, 20242.74002.80502.64002.76002.76001,684,500
Nov 5, 20242.50002.79002.50002.72002.72003,836,600
Nov 4, 20242.75502.90002.72002.89002.89003,645,400
Nov 1, 20242.74002.80002.71502.73002.73001,245,000
Oct 31, 20242.76002.78002.70002.73002.7300955,200
Oct 30, 20242.83002.89002.78002.78002.78001,230,500
Oct 29, 20242.86002.89002.77002.83002.83001,154,000
Oct 28, 20242.75002.90502.74002.89002.89002,850,900
Oct 25, 20242.70002.86002.70002.72002.72002,301,600
Oct 24, 20242.80002.84002.64002.70002.70003,254,900
Oct 23, 20242.81002.82902.72502.78002.78001,115,000
Oct 22, 20242.78002.84002.74402.84002.84001,213,300
Oct 21, 20242.90002.92002.71002.77002.77002,065,600
Oct 18, 20242.69002.88902.69002.87002.87003,156,800
Oct 17, 20242.62002.69002.59002.68002.68002,333,300
Oct 16, 20242.56002.62002.54002.62002.62001,159,100
Oct 15, 20242.53002.61002.51002.56002.56001,826,000
Oct 14, 20242.60002.60002.43002.52002.52002,044,000
Oct 11, 20242.50002.62002.50002.59002.59001,732,200
Oct 10, 20242.49002.52902.41002.50002.50001,651,100
Oct 9, 20242.56002.60902.47102.49002.49001,111,200
Oct 8, 20242.61002.61902.53002.57002.57001,303,800
Oct 7, 20242.49002.63502.49002.63002.63001,676,700
Oct 4, 20242.51002.55002.44502.50002.50001,078,700
Oct 3, 20242.48002.50002.44102.48002.48001,235,200
Oct 2, 20242.55002.58002.45002.48002.48001,631,200
Oct 1, 20242.58002.63002.53002.57002.57002,288,600
Sep 30, 20242.59002.69502.58502.60002.60001,380,200
Sep 27, 20242.60002.63902.56002.61002.61001,559,700
Sep 26, 20242.46002.56002.46002.56002.56001,243,700
Sep 25, 20242.51002.53502.43002.44002.44001,446,300
Sep 24, 20242.48002.56002.46002.52002.52001,680,600
Sep 23, 20242.62002.62502.48002.48002.48001,591,100
Sep 20, 20242.73002.73002.50002.59002.59003,247,700
Sep 19, 20242.81002.85502.72502.74002.74001,473,600
Sep 18, 20242.72002.92502.71002.75002.75001,886,800
Sep 17, 20242.68002.87002.66002.73002.73002,194,600
Sep 16, 20242.75002.77002.59102.68002.68002,441,800
Sep 13, 20242.73002.78502.64002.75002.75002,406,100
Sep 12, 20242.72002.74002.60002.68002.68001,412,400
Sep 11, 20242.56002.73002.50002.69002.69003,097,400
Sep 10, 20242.40002.59502.33502.58002.58003,265,300
Sep 9, 20242.41002.53002.36502.40002.40002,215,700
Sep 6, 20242.44002.46502.36002.39002.39001,834,900
Sep 5, 20242.52002.57002.42002.43002.43002,405,700
Sep 4, 20242.47002.55002.46002.52002.52001,312,100
Sep 3, 20242.56002.64002.46002.50002.50003,684,300
Aug 30, 20242.61002.61002.54502.56002.56005,486,300
Aug 29, 20242.55002.66002.53002.53002.53002,399,200
Aug 28, 20242.61002.67002.54002.56002.56001,901,800
Aug 27, 20242.69002.70802.57002.61002.61001,266,600
Aug 26, 20242.63002.70002.59002.69002.69001,177,900
Aug 23, 20242.53002.64502.52502.61002.61001,801,600
Aug 22, 20242.64002.66002.48002.51002.51002,456,600
Aug 21, 20242.64002.66802.58002.64002.64001,207,100
Aug 20, 20242.64002.65002.56002.60002.60002,679,600
Aug 19, 20242.63002.80002.63002.71002.71002,466,700
Aug 16, 20242.67002.67002.58002.61002.61001,753,200
Aug 15, 20242.66002.73002.61002.62002.62001,323,200
Aug 14, 20242.72002.72002.57002.62002.62001,180,300
Aug 13, 20242.68002.70002.63002.67002.6700555,500
Aug 12, 20242.69002.78002.40002.63502.6350953,100
Aug 9, 20242.76002.78502.59002.68002.68001,627,800
Aug 8, 20242.68002.90002.66002.77002.77001,417,000
Aug 7, 20242.75002.75002.56002.63002.63003,002,200
Aug 6, 20242.85002.88502.73002.85002.85001,454,200
Aug 5, 20242.69002.81002.65002.76002.76002,188,300
Aug 2, 20242.87003.00002.86002.92002.92001,359,100
Aug 1, 20243.32003.33003.01003.05003.0500986,200
Jul 31, 20243.37003.43503.18003.26003.26002,268,300
Jul 30, 20243.21003.28003.17503.23003.2300553,800
Jul 29, 20243.24003.26003.12503.23003.2300760,100
Jul 26, 20243.21003.28003.14503.26003.2600693,600
Jul 25, 20243.01003.20002.96003.10003.10001,483,800
Jul 24, 20243.09003.15002.99103.01003.01001,072,900
Jul 23, 20243.00003.12502.97503.10003.10001,107,600
Jul 22, 20243.00003.02002.93003.01003.0100885,300
Jul 19, 20243.04003.07002.96002.97002.9700995,700
Jul 18, 20243.39003.40003.04003.06003.06001,336,100
Jul 17, 20243.40003.60003.36103.37003.37001,209,500
Jul 16, 20243.24003.49003.21003.49003.49001,716,100
Jul 15, 20243.18003.24503.06003.20003.2000871,100
Jul 12, 20243.16003.25003.07003.12003.12001,720,200
Jul 11, 20242.91003.14002.88003.13003.13002,028,600
Jul 10, 20242.90002.96002.73002.80002.80001,557,100
Jul 9, 20242.80002.87002.65002.82002.82004,645,500
Jul 8, 20242.70002.78002.69002.75002.75001,552,500
Jul 5, 20242.72002.74002.66002.69002.69001,455,300
Jul 3, 20242.80002.82502.69002.71002.71001,116,700
Jul 2, 20242.80002.80002.70002.77002.77002,136,800
Jul 1, 20242.97002.98002.77002.78002.78001,885,900
Jun 28, 20242.87003.02002.87002.96002.96001,806,700
Jun 27, 20242.75002.89002.73102.88002.88001,939,600
Jun 26, 20242.75002.86502.74002.79002.79002,201,100
Jun 25, 20242.82002.82002.71002.73002.73003,085,700
Jun 24, 20242.90002.97002.79002.79002.79002,953,200
Jun 21, 20242.95002.96502.89002.90002.90002,549,300
Jun 20, 20242.96003.00002.86002.94002.94003,320,800
Jun 18, 20243.10003.15002.98503.02003.02002,146,800
Jun 17, 20243.22003.22003.03003.06003.06002,006,200
Jun 14, 20243.32003.38003.22003.23003.23001,224,900
Jun 13, 20243.42003.45903.30503.33003.33001,960,400
Jun 12, 20243.49003.57003.38003.42003.42002,212,300
Jun 11, 20243.50003.53903.34503.43003.43003,473,000
Jun 10, 20243.62003.63503.51003.51003.51001,683,500
Jun 7, 20243.74003.76003.61003.62003.62001,083,400
Jun 6, 20243.78003.88003.71503.78003.78001,203,800
Jun 5, 20243.78003.82003.72003.75003.75001,539,400
Jun 4, 20243.88003.89503.76003.78003.78001,077,000
Jun 3, 20243.94004.07003.82003.88003.88001,249,800
May 31, 20244.04004.20003.90003.92003.92001,082,700
May 30, 20244.14004.17004.01004.04004.0400895,100
May 29, 20244.01004.16003.97004.08004.08001,596,100
May 28, 20243.88004.34003.88004.08004.08002,888,200
May 24, 20243.88003.94803.76003.85003.85001,047,400
May 23, 20243.87004.01003.81003.85003.85001,332,900
May 22, 20243.81004.03503.79603.86003.86001,485,800
May 21, 20243.72003.88503.70003.85003.85001,986,700
May 20, 20243.65003.76003.58003.74003.74001,034,300
May 17, 20243.82003.83003.63003.64003.64001,041,100
May 16, 20243.73003.85003.66503.78003.78001,348,100
May 15, 20243.90003.91503.69003.70003.70001,027,500
May 14, 20243.92004.01503.82003.82003.82001,267,000
May 13, 20243.88003.98003.84003.85003.85001,316,500
May 10, 20243.92003.97003.81003.83003.83001,193,900
May 9, 20243.86004.01503.85003.95003.95001,021,000
May 8, 20244.04004.19903.78003.84003.84001,333,500
May 7, 20244.12004.28003.99004.04004.04002,175,500
May 6, 20244.14004.17504.03004.11004.11001,823,900
May 3, 20243.92004.20003.92004.03004.03002,202,900
May 2, 20243.89003.89003.68003.85003.85001,237,900
May 1, 20243.77003.96003.65503.78003.78002,008,700
Apr 30, 20243.82004.00003.72503.78003.7800935,400
Apr 29, 20243.78003.86003.76203.84003.84001,426,300
Apr 26, 20243.69003.80003.64003.76003.76001,369,600
Apr 25, 20243.86003.88003.62003.63003.63001,829,900
Apr 24, 20244.01004.25003.89003.90003.90001,599,000
Apr 23, 20244.00004.31003.96503.97003.97001,595,100
Apr 22, 20243.89004.01003.83004.01004.01001,076,200
Apr 19, 20243.85003.96003.79003.87003.8700976,500
Apr 18, 20243.95003.97003.84003.91003.9100765,600
Apr 17, 20244.06004.15003.92003.92003.92001,069,400
Apr 16, 20244.13004.15004.03004.05004.05001,271,900

Related Tickers

ABSI Absci Corporation
3.0450
-2.40%
 
NTLA Intellia Therapeutics, Inc.
7.01
-4.82%
 
BEAM Beam Therapeutics Inc.
16.45
-4.80%
 
VERV Verve Therapeutics, Inc.
4.5400
-8.65%
 
DNA Ginkgo Bioworks Holdings, Inc.
8.33
+0.97%
 
RXRX Recursion Pharmaceuticals, Inc.
5.38
-4.61%
 
ZYME Zymeworks Inc.
10.99
+0.41%
 
EDIT Editas Medicine, Inc.
1.2700
-5.93%
 
CRBU Caribou Biosciences, Inc.
0.7597
-2.49%
 
RLAY Relay Therapeutics, Inc.
2.6406
-4.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.