ABCL - AbCellera Biologics Inc.
2.03
0.020 0.985%
Share volume: 3,983,266
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.01
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.06 | $2.06 | $2.18 | $2.18 | $1.99 | $1.99 | $2.03 | $2.03 | 3,983,266 | $3,983,266.00 |
| 05-08-2025 | $2.05 | $2.05 | $2.06 | $2.06 | $1.98 | $1.98 | $2.01 | $2.01 | 6,026,798 | $6,026,798.00 |
| 05-07-2025 | $2.05 | $2.05 | $2.07 | $2.07 | $1.99 | $1.99 | $2.01 | $2.01 | 3,234,845 | $3,234,845.00 |
| 05-06-2025 | $2.18 | $2.18 | $2.19 | $2.19 | $1.99 | $1.99 | $2.03 | $2.03 | 5,108,084 | $5,108,084.00 |
| 05-05-2025 | $2.40 | $2.40 | $2.40 | $2.40 | $2.18 | $2.18 | $2.19 | $2.19 | 4,152,645 | $4,152,645.00 |
| 05-02-2025 | $2.52 | $2.52 | $2.55 | $2.55 | $2.40 | $2.40 | $2.41 | $2.41 | 3,285,727 | $3,285,727.00 |
| 05-01-2025 | $2.60 | $2.60 | $2.63 | $2.63 | $2.48 | $2.48 | $2.49 | $2.49 | 3,454,321 | $3,454,321.00 |
| 04-30-2025 | $2.49 | $2.49 | $2.64 | $2.64 | $2.45 | $2.45 | $2.61 | $2.61 | 2,687,232 | $2,687,232.00 |
| 04-29-2025 | $2.59 | $2.59 | $2.63 | $2.63 | $2.54 | $2.54 | $2.55 | $2.55 | 3,401,149 | $3,401,149.00 |
| 04-28-2025 | $2.57 | $2.57 | $2.64 | $2.64 | $2.47 | $2.47 | $2.59 | $2.59 | 4,346,353 | $4,346,353.00 |
