Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.940	7.985	7.640	7.670	812,033	-0.21(-2.66%)
Apr 28, 2022	7.850	7.890	7.292	7.880	1,215,489	+0.12(+1.55%)
Apr 27, 2022	7.700	7.840	7.430	7.760	991,465	+0.20(+2.65%)
Apr 26, 2022	7.990	7.990	7.510	7.560	1,166,382	-0.50(-6.20%)
Apr 25, 2022	7.900	8.120	7.690	8.060	1,489,224	+0.08(+1.00%)
Apr 22, 2022	8.110	8.340	7.900	7.980	896,892	-0.19(-2.33%)
Apr 21, 2022	8.540	8.680	8.130	8.170	1,395,220	-0.29(-3.43%)
Apr 20, 2022	8.820	8.820	8.370	8.460	758,626	-0.21(-2.42%)
Apr 19, 2022	8.330	8.750	8.290	8.670	759,275	+0.26(+3.09%)
Apr 18, 2022	8.920	8.920	8.210	8.410	1,045,791	-0.58(-6.45%)
Apr 14, 2022	8.980	9.170	8.740	8.990	865,497	-0.02(-0.22%)
Apr 13, 2022	8.700	9.065	8.570	9.010	831,026	+0.35(+4.04%)
Apr 12, 2022	8.950	9.100	8.470	8.660	1,239,994	-0.17(-1.93%)
Apr 11, 2022	8.950	8.950	8.560	8.830	1,368,933	-0.21(-2.32%)
Apr 08, 2022	9.710	9.710	8.780	9.040	2,165,611	-0.71(-7.28%)
Apr 07, 2022	9.940	9.990	9.525	9.750	1,059,536	-0.18(-1.81%)
Apr 06, 2022	9.880	9.950	9.574	9.930	2,045,686	-0.13(-1.29%)
Apr 05, 2022	10.38	10.49	9.920	10.06	1,901,202	-0.35(-3.36%)
Apr 04, 2022	10.18	10.54	10.12	10.41	1,333,136	+0.28(+2.76%)

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.