AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL
· Real-Time Price · USD
4.26
-0.41 (-8.78%)
At close: Aug 19, 2025, 3:59 PM
4.33
1.64%
After-hours: Aug 19, 2025, 04:31 PM EDT
ABCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.70 | 4.81 | 4.48 | 4.67 | 4.67 | 1.74% | 3,682,919 |
| Aug 15, 2025 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | 2.00% | 4,429,997 |
| Aug 14, 2025 | 4.42 | 4.75 | 4.36 | 4.50 | 4.50 | -1.75% | 6,437,743 |
| Aug 13, 2025 | 4.29 | 4.77 | 4.27 | 4.58 | 4.58 | 7.26% | 5,648,721 |
| Aug 12, 2025 | 4.49 | 4.55 | 4.26 | 4.27 | 4.27 | -5.11% | 5,044,706 |
| Aug 11, 2025 | 4.34 | 4.63 | 4.24 | 4.50 | 4.50 | 5.88% | 7,741,900 |
| Aug 8, 2025 | 4.82 | 5.01 | 3.93 | 4.25 | 4.25 | 0.24% | 13,286,618 |
| Aug 7, 2025 | 4.13 | 4.26 | 4.03 | 4.24 | 4.24 | 2.91% | 8,570,900 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.09 | 4.12 | 4.12 | -5.50% | 4,531,732 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.24 | 4.36 | 4.36 | 0.46% | 2,780,344 |
| Aug 4, 2025 | 4.28 | 4.38 | 4.13 | 4.34 | 4.34 | 2.36% | 3,616,724 |
| Aug 1, 2025 | 4.23 | 4.45 | 4.18 | 4.24 | 4.24 | -5.15% | 6,655,700 |
| Jul 31, 2025 | 4.54 | 4.64 | 4.42 | 4.47 | 4.47 | -2.19% | 4,718,827 |
| Jul 30, 2025 | 4.67 | 4.82 | 4.55 | 4.57 | 4.57 | -2.56% | 3,826,709 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.64 | 4.69 | 4.69 | -4.67% | 6,224,100 |
| Jul 28, 2025 | 5.15 | 5.19 | 4.89 | 4.92 | 4.92 | -3.72% | 4,144,700 |
| Jul 25, 2025 | 5.01 | 5.15 | 4.67 | 5.11 | 5.11 | 1.79% | 5,190,700 |
| Jul 24, 2025 | 4.99 | 5.36 | 4.96 | 5.02 | 5.02 | 0.60% | 5,734,400 |
| Jul 23, 2025 | 5.03 | 5.10 | 4.89 | 4.99 | 4.99 | 1.42% | 4,674,800 |
| Jul 22, 2025 | 5.23 | 5.23 | 4.89 | 4.92 | 4.92 | -4.47% | 7,345,225 |