Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abcellera Biologics Inc (NQ: ABCL )

3.640 -0.140 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.480 7.585 7.450 7.540 1,394,538 +0.12(+1.62%)
Mar 30, 2023 7.690 7.690 7.390 7.420 902,771 -0.20(-2.62%)
Mar 29, 2023 7.620 7.650 7.480 7.620 1,364,350 +0.07(+0.93%)
Mar 28, 2023 7.500 7.740 7.500 7.550 962,500 -0.03(-0.40%)
Mar 27, 2023 7.430 7.665 7.350 7.580 1,097,382 +0.24(+3.27%)
Mar 24, 2023 7.260 7.375 7.130 7.340 1,204,397 +0.04(+0.48%)
Mar 23, 2023 7.350 7.450 7.160 7.305 1,736,063 -0.00(-0.07%)
Mar 22, 2023 7.690 7.700 7.300 7.310 1,181,623 -0.31(-4.07%)
Mar 21, 2023 7.710 7.750 7.500 7.620 1,037,252 +0.05(+0.66%)
Mar 20, 2023 7.330 7.615 7.290 7.570 1,201,677 +0.18(+2.44%)
Mar 17, 2023 7.450 7.570 7.295 7.390 3,022,096 -0.09(-1.20%)
Mar 16, 2023 7.350 7.520 7.215 7.480 1,269,003 +0.05(+0.67%)
Mar 15, 2023 7.430 7.470 7.235 7.430 1,570,017 -0.14(-1.85%)
Mar 14, 2023 7.650 7.790 7.410 7.570 1,721,164 +0.15(+2.02%)
Mar 13, 2023 7.440 7.680 7.390 7.420 2,130,311 -0.13(-1.72%)
Mar 10, 2023 7.940 7.940 7.330 7.550 3,242,100 -0.32(-4.07%)
Mar 09, 2023 8.130 8.170 7.790 7.870 1,859,838 -0.29(-3.55%)
Mar 08, 2023 8.000 8.175 7.930 8.160 1,234,973 +0.16(+2.00%)
Mar 07, 2023 8.080 8.155 7.961 8.000 1,436,596 -0.10(-1.23%)
Mar 06, 2023 8.380 8.410 8.075 8.100 1,594,584 -0.28(-3.34%)
Mar 03, 2023 8.260 8.485 8.180 8.380 1,139,537 +0.20(+2.44%)
Mar 02, 2023 8.100 8.195 7.885 8.180 1,677,457 +0.03(+0.37%)
Mar 01, 2023 8.400 8.480 8.100 8.150 1,339,187 -0.25(-2.98%)
Feb 28, 2023 8.490 8.630 8.400 8.400 1,533,515 -0.03(-0.36%)
Feb 27, 2023 8.560 8.590 8.345 8.430 1,533,238 +0.06(+0.72%)
Feb 24, 2023 8.370 8.525 8.300 8.370 2,234,695 -0.14(-1.65%)
Feb 23, 2023 8.830 8.830 8.340 8.510 2,092,664 -0.28(-3.19%)
Feb 22, 2023 8.700 8.810 8.235 8.790 3,903,699 -0.10(-1.12%)
Feb 21, 2023 9.480 9.540 8.870 8.890 3,515,972 -0.70(-7.30%)
Feb 17, 2023 9.450 9.660 9.261 9.590 2,806,823 +0.09(+0.95%)
Feb 16, 2023 9.850 10.06 9.475 9.500 2,518,870 -0.48(-4.81%)
Feb 15, 2023 9.900 10.21 9.620 9.980 2,353,141 +0.01(+0.10%)
Feb 14, 2023 9.700 10.04 9.658 9.970 1,420,391 +0.20(+2.05%)
Feb 13, 2023 9.900 9.925 9.630 9.770 1,259,434 -0.06(-0.61%)
Feb 10, 2023 9.760 10.00 9.570 9.830 1,918,948 +0.05(+0.51%)
Feb 09, 2023 10.50 10.59 9.720 9.780 1,751,614 -0.64(-6.14%)
Feb 08, 2023 10.84 10.97 10.36 10.42 1,293,244 -0.39(-3.61%)
Feb 07, 2023 10.94 11.03 10.56 10.81 1,303,990 -0.16(-1.46%)
Feb 06, 2023 11.10 11.29 10.94 10.97 1,138,876 -0.21(-1.88%)
Feb 03, 2023 10.83 11.38 10.73 11.18 1,253,830 +0.17(+1.54%)
Feb 02, 2023 10.92 11.11 10.82 11.01 1,331,211 +0.25(+2.32%)
Feb 01, 2023 10.58 10.85 10.21 10.76 1,592,833 +0.23(+2.18%)
Jan 31, 2023 10.42 10.69 10.36 10.53 1,307,451 +0.13(+1.25%)
Jan 30, 2023 10.67 10.78 10.27 10.40 1,283,367 -0.36(-3.35%)
Jan 27, 2023 10.46 10.85 10.39 10.76 1,247,688 +0.24(+2.28%)
Jan 26, 2023 10.53 10.69 10.22 10.52 1,060,044 +0.11(+1.06%)
Jan 25, 2023 9.950 10.44 9.780 10.41 1,370,458 +0.36(+3.58%)
Jan 24, 2023 10.20 10.20 9.850 10.05 1,264,305 -0.23(-2.24%)
Jan 23, 2023 10.31 10.41 10.17 10.28 947,178 -0.06(-0.58%)
Jan 20, 2023 10.33 10.43 10.05 10.34 1,023,740 +0.18(+1.77%)
Jan 19, 2023 10.22 10.33 10.04 10.16 929,644 -0.22(-2.12%)
Jan 18, 2023 10.64 10.83 10.36 10.38 1,422,594 -0.15(-1.47%)
Jan 17, 2023 10.45 10.55 10.22 10.54 1,050,222 +0.15(+1.49%)
Jan 13, 2023 10.07 10.65 10.07 10.38 1,620,924 +0.18(+1.76%)
Jan 12, 2023 9.700 10.21 9.405 10.20 1,903,011 +0.60(+6.25%)
Jan 11, 2023 9.420 9.610 9.160 9.600 1,613,679 +0.22(+2.35%)
Jan 10, 2023 9.500 9.630 9.330 9.380 1,227,241 -0.17(-1.78%)
Jan 09, 2023 9.710 9.750 9.360 9.550 5,366,170 +0.04(+0.42%)
Jan 06, 2023 9.700 9.700 9.410 9.510 1,673,767 -0.14(-1.45%)
Jan 05, 2023 9.300 9.685 9.030 9.650 1,661,461 +0.28(+2.99%)
Jan 04, 2023 9.580 9.600 9.250 9.370 1,455,209 -0.12(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.