Dark

ABCL
AbCellera Biologics Inc. Common Shares
stock NASDAQ

At Close

Sep 24, 2026 3:59:56 PM EDT

12.65USD+2.762%(+0.34)4,990,522

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:02:30 AM EDT

12.77USD+0.949%(+0.12)2,957

After-hours

Sep 24, 2026 4:54:30 PM EDT

12.67USD+0.183%(+0.02)6,663

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	12.0200	12.678000	11.7800	12.6500	+2.762%	4,990,522	0.000%
2026-09-23	12.5400	12.647100	12.1000	12.3100	-2.688%	3,854,932	+2.762%
2026-09-22	12.5600	12.970000	12.4900	12.6500	-0.079%	4,285,265	0.000%
2026-09-21	12.8800	12.899900	12.4300	12.6600	+0.238%	4,426,944	-0.079%
2026-09-18	12.7300	12.960000	12.3700	12.6300	-0.786%	5,438,253	+0.158%
2026-09-17	12.1500	13.180000	11.9900	12.7300	+9.083%	8,045,088	-0.628%
2026-09-16	11.4400	11.730000	11.1750	11.6700	+2.279%	4,544,984	+8.398%
2026-09-15	11.1700	11.690000	10.9000	11.4100	+2.149%	3,728,559	+10.868%
2026-09-14	10.6600	11.305000	10.6600	11.1700	+2.571%	4,448,175	+13.250%
2026-09-11	10.5500	10.955000	10.3200	10.8900	+4.111%	4,378,323	+16.162%
2026-09-10	10.7900	11.070000	10.4200	10.4600	-5.339%	4,944,600	+20.937%
2026-09-09	11.3700	11.450000	11.0100	11.0500	-3.409%	2,411,654	+14.480%
2026-09-08	11.2900	11.640000	11.1000	11.4400	+0.087%	2,559,062	+10.577%
2026-09-04	11.5000	11.590000	11.3300	11.4300	-1.210%	2,019,254	+10.674%
2026-09-03	11.5800	11.820000	11.2600	11.5700	+1.849%	3,291,672	+9.334%
2026-09-02	11.3900	11.569900	10.8000	11.3600	+0.709%	3,726,311	+11.356%
2026-09-01	11.2400	11.520000	11.0500	11.2800	-1.742%	4,251,145	+12.145%
2026-08-31	11.1000	11.575000	10.8300	11.4800	+1.145%	4,955,848	+10.192%
2026-08-28	12.3050	12.350000	11.2600	11.3500	-8.468%	5,861,231	+11.454%
2026-08-27	12.2500	12.579900	12.0850	12.4000	+1.307%	4,271,549	+2.016%
2026-08-26	12.2200	12.360000	12.0500	12.2400	-2.080%	5,035,545	+3.350%
2026-08-25	11.0000	12.500000	10.9900	12.5000	+17.813%	10,699,282	+1.200%
2026-08-24	10.9700	11.010000	10.4400	10.6100	-6.272%	6,591,420	+19.227%
2026-08-21	11.5700	11.799900	11.1400	11.3200	-2.161%	4,553,045	+11.749%
2026-08-20	11.8150	12.080000	11.4000	11.5700	-3.664%	6,181,576	+9.334%
2026-08-19	11.5000	12.150000	11.4700	12.0100	+8.004%	10,808,540	+5.329%
2026-08-18	10.7950	11.515000	10.7000	11.1200	-0.714%	8,201,821	+13.759%
2026-08-17	11.3000	11.645000	10.6044	11.2000	-1.582%	7,849,060	+12.946%
2026-08-14	10.8400	11.500000	10.4700	11.3800	+3.737%	12,375,084	+11.160%
2026-08-13	10.3200	11.065000	10.2200	10.9700	+5.939%	20,132,021	+15.314%
2026-08-12	9.2200	10.380000	9.0000	10.3550	+6.096%	14,854,539	+22.163%
2026-08-11	9.4200	10.290000	9.0200	9.7600	+4.497%	18,371,187	+29.611%
2026-08-10	8.7600	10.010000	8.4000	9.3400	+34.776%	46,039,057	+35.439%
2026-08-07	6.6500	6.990000	6.3500	6.9300	+6.126%	6,823,455	+82.540%
2026-08-06	5.7900	6.565000	5.6200	6.5300	+10.304%	8,412,137	+93.721%
2026-08-05	6.0500	6.210000	5.8400	5.9200	-2.791%	4,625,462	+113.682%
2026-08-04	5.9700	6.140000	5.8700	6.0900	+4.460%	3,968,396	+107.718%
2026-08-03	5.7050	6.045000	5.5650	5.8300	+2.102%	3,405,576	+116.981%
2026-07-31	5.7000	5.870000	5.5100	5.7100	+0.351%	5,011,667	+121.541%
2026-07-30	5.5300	5.720000	5.3500	5.6900	+5.566%	4,340,217	+122.320%
2026-07-29	5.3400	5.580000	5.2250	5.3900	+1.890%	6,056,565	+134.694%
2026-07-28	5.2000	5.385000	4.9800	5.2900	+0.762%	6,082,225	+139.130%
2026-07-27	5.4050	5.500000	5.2400	5.2500	-1.130%	4,230,206	+140.952%
2026-07-24	5.6700	5.740000	5.2900	5.3100	-6.349%	6,271,190	+138.230%
2026-07-23	5.6900	5.870000	5.6000	5.6700	-1.047%	2,892,320	+123.104%
2026-07-22	5.9200	6.060000	5.7100	5.7300	-4.020%	2,559,199	+120.768%
2026-07-21	5.8150	6.050000	5.5400	5.9700	+2.931%	5,132,274	+111.893%
2026-07-20	6.3400	6.470000	5.7850	5.8000	-10.286%	6,370,764	+118.103%
2026-07-17	6.0400	6.547900	5.9500	6.4650	+4.951%	4,229,381	+95.669%
2026-07-16	6.6500	6.660000	6.0500	6.1600	-8.605%	7,547,837	+105.357%
2026-07-15	6.8600	6.930000	6.6200	6.7400	0.000%	3,752,391	+87.685%
2026-07-14	6.6900	6.875000	6.4500	6.7400	+3.374%	4,144,927	+87.685%
2026-07-13	6.7100	6.765000	6.4000	6.5200	-4.118%	4,059,691	+94.018%
2026-07-10	7.2900	7.290000	6.6036	6.8000	-6.722%	7,281,658	+86.029%
2026-07-09	7.0100	7.510000	6.8200	7.2900	+2.676%	5,915,679	+73.525%
2026-07-08	7.3920	7.700000	7.0400	7.1000	-7.672%	9,395,282	+78.169%
2026-07-07	8.3300	8.440000	7.4600	7.6900	-2.287%	8,059,925	+64.499%
2026-07-06	8.0500	8.150000	7.4500	7.8700	-2.959%	6,311,094	+60.737%
2026-07-02	7.6600	8.320000	7.5600	8.1100	+6.711%	8,464,236	+55.980%
2026-07-01	7.6900	7.860000	7.2650	7.6000	-3.185%	7,995,527	+66.447%
2026-06-30	7.9050	8.270000	7.6700	7.8500	-3.325%	7,787,084	+61.146%
2026-06-29	7.5600	8.420000	7.3900	8.1200	+10.027%	16,241,861	+55.788%
2026-06-26	6.4900	7.400000	6.4700	7.3800	+10.811%	15,607,753	+71.409%
2026-06-25	6.1100	6.860000	6.0900	6.6600	+10.448%	11,981,790	+89.940%
2026-06-24	5.6550	6.325000	5.5850	6.0300	+7.105%	13,405,214	+109.784%
2026-06-23	5.4800	5.920000	5.4700	5.6300	-1.916%	5,520,014	+124.689%
2026-06-22	5.5750	5.870000	5.5750	5.7400	+3.797%	5,500,914	+120.383%
2026-06-18	5.6100	5.739900	5.3301	5.5300	+1.654%	6,803,880	+128.752%
2026-06-17	5.2050	5.760000	5.1700	5.4400	+6.876%	5,645,750	+132.537%
2026-06-16	5.2300	5.289900	5.0100	5.0900	-3.232%	3,648,493	+148.527%
2026-06-15	5.4900	5.550000	5.1700	5.2600	+0.382%	3,696,533	+140.494%
2026-06-12	5.3000	5.410000	5.1300	5.2400	-0.569%	2,959,095	+141.412%
2026-06-11	5.2200	5.320000	5.0310	5.2700	+3.536%	4,170,894	+140.038%
2026-06-10	5.2100	5.470000	5.0800	5.0900	-3.962%	3,750,821	+148.527%
2026-06-09	5.5900	5.650000	5.0200	5.3000	-2.214%	5,672,301	+138.679%
2026-06-08	5.8600	5.940000	5.3500	5.4200	-3.559%	4,784,974	+133.395%
2026-06-05	6.2000	6.330000	5.5000	5.6200	-11.774%	8,927,910	+125.089%
2026-06-04	5.5550	6.695000	5.5100	6.3700	+11.364%	11,445,943	+98.587%
2026-06-03	6.0050	6.010000	5.6100	5.7200	-6.688%	7,077,578	+121.154%
2026-06-02	6.3050	6.440000	6.0800	6.1300	-5.108%	8,065,309	+106.362%
2026-06-01	6.1100	6.790000	6.0800	6.4600	+4.700%	9,678,368	+95.820%
2026-05-29	5.6700	6.240000	5.5300	6.1700	+7.679%	9,333,364	+105.024%
2026-05-28	5.3900	5.925000	5.3700	5.7300	+5.331%	7,675,426	+120.768%
2026-05-27	5.3300	5.540100	5.1600	5.4400	+2.836%	6,471,804	+132.537%
2026-05-26	5.3000	5.425000	5.1000	5.2900	+1.731%	8,717,599	+139.130%
2026-05-22	5.1400	5.430000	5.0400	5.2000	+1.167%	6,466,570	+143.269%
2026-05-21	4.5200	5.430000	4.4500	5.1400	+12.473%	13,942,911	+146.109%
2026-05-20	4.1000	4.610000	4.0500	4.5700	+12.840%	8,513,066	+176.805%
2026-05-19	4.1200	4.120000	3.9400	4.0500	-2.644%	4,600,610	+212.346%
2026-05-18	4.2000	4.255000	3.9400	4.1600	+1.711%	11,104,989	+204.087%
2026-05-15	4.2600	4.284000	4.0000	4.0900	-7.045%	8,869,939	+209.291%
2026-05-14	4.7700	4.820000	4.3600	4.4000	-7.757%	7,372,192	+187.500%
2026-05-13	4.9200	5.070000	4.6750	4.7700	-3.636%	5,954,518	+165.199%
2026-05-12	4.7600	4.980000	4.4500	4.9500	-5.714%	16,942,421	+155.556%
2026-05-11	5.4774	5.630000	5.2400	5.2500	+0.191%	13,448,736	+140.952%
2026-05-08	4.9000	5.250000	4.8800	5.2400	+8.714%	10,843,234	+141.412%
2026-05-07	5.0500	5.240000	4.7317	4.8200	-4.365%	11,639,888	+162.448%
2026-05-06	4.6100	5.050000	4.5900	5.0400	+8.155%	7,702,538	+150.992%
2026-05-05	5.0500	5.160000	4.5700	4.6600	+1.525%	13,351,767	+171.459%
2026-05-04	4.4450	4.695000	4.4300	4.5900	+3.612%	9,959,210	+175.599%
2026-05-01	4.1500	4.470000	4.0300	4.4300	+6.747%	6,735,217	+185.553%
2026-04-30	3.8800	4.160000	3.8200	4.1500	+8.639%	5,991,785	+204.819%
2026-04-29	4.0900	4.100000	3.7600	3.8200	-8.173%	12,053,762	+231.152%
2026-04-28	4.0300	4.297500	3.9600	4.1600	0.000%	12,845,690	+204.087%
2026-04-27	4.1500	4.380000	4.1100	4.1600	+0.241%	11,892,488	+204.087%
2026-04-24	4.0800	4.290000	3.9700	4.1500	+2.469%	9,417,137	+204.819%
2026-04-23	4.1000	4.290000	3.9450	4.0500	-0.735%	8,164,607	+212.346%
2026-04-22	4.0500	4.215000	4.0000	4.0800	+2.256%	5,347,758	+210.049%
2026-04-21	3.9200	4.000000	3.8300	3.9900	+2.046%	3,867,285	+217.043%
2026-04-20	4.0300	4.030000	3.8800	3.9100	-2.494%	5,224,816	+223.529%
2026-04-17	3.9100	4.050000	3.8700	4.0100	+4.700%	4,808,596	+215.461%
2026-04-16	3.8900	3.950000	3.7800	3.8300	-0.777%	2,911,897	+230.287%
2026-04-15	3.7700	3.900000	3.7700	3.8600	+2.660%	3,012,264	+227.720%
2026-04-14	3.7800	3.830000	3.6950	3.7600	+2.732%	3,196,905	+236.436%
2026-04-13	3.4900	3.750000	3.4800	3.6600	+3.390%	2,916,241	+245.628%
2026-04-10	3.4800	3.635000	3.4800	3.5400	+2.907%	2,409,506	+257.345%
2026-04-09	3.3700	3.450000	3.3700	3.4400	+0.292%	2,029,444	+267.733%
2026-04-08	3.4900	3.520000	3.3900	3.4300	+3.939%	2,466,194	+268.805%
2026-04-07	3.3600	3.380000	3.2200	3.3000	-2.655%	3,962,304	+283.333%
2026-04-06	3.5500	3.585000	3.3900	3.3900	-3.693%	3,206,879	+273.156%
2026-04-02	3.4300	3.625000	3.4100	3.5200	+0.285%	3,490,358	+259.375%
2026-04-01	3.5300	3.670000	3.5000	3.5100	+0.573%	1,665,318	+260.399%
2026-03-31	3.3500	3.570000	3.3500	3.4900	+6.402%	2,989,163	+262.464%
2026-03-30	3.2700	3.320000	3.2336	3.2800	+0.306%	2,830,675	+285.671%
2026-03-27	3.3100	3.350000	3.2401	3.2700	-2.388%	2,369,182	+286.850%
2026-03-26	3.3300	3.520000	3.3100	3.3500	-1.180%	1,783,504	+277.612%
2026-03-25	3.3900	3.525000	3.3600	3.3900	+2.417%	1,687,179	+273.156%
2026-03-24	3.3500	3.350000	3.2600	3.3100	-1.780%	2,055,343	+282.175%
2026-03-23	3.4000	3.510000	3.3600	3.3700	-0.882%	2,358,659	+275.371%
2026-03-20	3.5300	3.590000	3.3900	3.4000	-3.683%	2,457,029	+272.059%
2026-03-19	3.4400	3.585000	3.3900	3.5300	+0.284%	2,407,727	+258.357%
2026-03-18	3.5000	3.589900	3.4600	3.5200	-0.845%	1,468,815	+259.375%
2026-03-17	3.5700	3.580000	3.4950	3.5500	-0.281%	2,476,213	+256.338%
2026-03-16	3.5400	3.620000	3.5300	3.5600	+2.006%	1,939,869	+255.337%
2026-03-13	3.5200	3.655000	3.4300	3.4900	+0.576%	2,067,055	+262.464%
2026-03-12	3.6200	3.620000	3.4198	3.4700	-4.932%	5,122,918	+264.553%
2026-03-11	3.5600	3.650000	3.5200	3.6500	+2.241%	1,560,715	+246.575%
2026-03-10	3.5100	3.670000	3.4900	3.5700	+1.420%	2,187,743	+254.342%
2026-03-09	3.3700	3.560000	3.3500	3.5200	+2.029%	1,977,905	+259.375%
2026-03-06	3.5000	3.560000	3.4100	3.4500	-3.900%	4,271,248	+266.667%
2026-03-05	3.5600	3.625000	3.5000	3.5900	-1.102%	2,337,506	+252.368%
2026-03-04	3.7000	3.758300	3.6000	3.6300	-2.156%	3,180,058	+248.485%
2026-03-03	3.6750	3.785000	3.5900	3.7100	-2.880%	4,604,977	+240.970%
2026-03-02	3.4700	3.835000	3.4200	3.8200	+5.817%	5,140,042	+231.152%
2026-02-27	3.4400	3.620000	3.3600	3.6100	+0.557%	5,381,264	+250.416%
2026-02-26	3.1900	3.620000	3.1505	3.5900	+12.539%	6,569,424	+252.368%
2026-02-25	3.3600	3.390000	3.1350	3.1900	-0.932%	6,009,804	+296.552%
2026-02-24	3.0600	3.270000	3.0600	3.2200	+6.271%	5,556,181	+292.857%
2026-02-23	3.0200	3.110000	2.9700	3.0300	-0.329%	2,576,872	+317.492%
2026-02-20	3.1600	3.180000	2.9650	3.0400	-5.590%	4,703,134	+316.118%
2026-02-19	3.1200	3.235000	3.0623	3.2200	+2.875%	2,015,110	+292.857%
2026-02-18	3.1700	3.230000	3.1000	3.1300	-1.262%	1,662,038	+304.153%
2026-02-17	3.1000	3.190000	3.0000	3.1700	+2.258%	2,878,892	+299.054%
2026-02-13	3.0500	3.220000	3.0500	3.1000	+5.442%	2,749,348	+308.065%
2026-02-12	3.2000	3.200000	2.9300	2.9400	-6.070%	3,807,749	+330.272%
2026-02-11	3.2000	3.200000	3.0400	3.1300	-0.949%	3,653,839	+304.153%
2026-02-10	3.2800	3.280000	3.1400	3.1600	-1.863%	1,937,637	+300.316%
2026-02-09	3.1900	3.220000	3.0550	3.2200	+1.899%	3,267,482	+292.857%
2026-02-06	2.9400	3.170000	2.8801	3.1600	+13.669%	5,395,984	+300.316%
2026-02-05	3.1900	3.210000	2.7450	2.7800	-14.985%	11,088,175	+355.036%
2026-02-04	3.5100	3.530000	3.1800	3.2700	-7.102%	6,577,530	+286.850%
2026-02-03	3.6100	3.690000	3.4100	3.5200	+0.571%	4,699,169	+259.375%
2026-02-02	3.5700	3.650000	3.5000	3.5000	-3.315%	6,146,160	+261.429%
2026-01-30	3.8000	3.830000	3.5900	3.6200	-6.218%	4,313,741	+249.448%
2026-01-29	3.9000	3.910000	3.7500	3.8600	-1.026%	2,437,689	+227.720%
2026-01-28	4.0300	4.050000	3.8500	3.9000	-2.256%	3,008,438	+224.359%
2026-01-27	4.1600	4.250000	3.9500	3.9900	-3.623%	3,223,352	+217.043%
2026-01-26	4.2200	4.220000	4.0400	4.1400	-2.358%	4,388,341	+205.556%
2026-01-23	4.6700	4.670000	4.1900	4.2400	-8.621%	5,802,917	+198.349%
2026-01-22	4.3750	4.850000	4.3500	4.6400	+8.411%	6,991,481	+172.629%
2026-01-21	4.1500	4.300000	4.0550	4.2800	+2.885%	3,899,663	+195.561%
2026-01-20	3.9700	4.215000	3.9200	4.1600	+0.971%	3,869,213	+204.087%
2026-01-16	4.1900	4.380000	4.0900	4.1200	-1.435%	5,382,638	+207.039%
2026-01-15	4.3350	4.335000	4.0800	4.1800	-2.564%	5,315,363	+202.632%
2026-01-14	4.2500	4.360000	4.1200	4.2900	+0.468%	4,090,947	+194.872%
2026-01-13	4.5720	4.600000	4.0800	4.2700	-5.531%	7,023,474	+196.253%
2026-01-12	4.6300	4.660000	4.3800	4.5200	+3.432%	5,049,967	+179.867%
2026-01-09	4.1900	4.505000	4.1700	4.3700	+6.326%	6,414,719	+189.474%
2026-01-08	4.1000	4.180000	3.9700	4.1100	-0.484%	4,804,064	+207.786%
2026-01-07	3.9400	4.200000	3.8512	4.1300	+5.897%	5,808,418	+206.295%
2026-01-06	3.4200	3.920000	3.3900	3.9000	+13.703%	6,354,119	+224.359%
2026-01-05	3.4700	3.620000	3.3650	3.4300	0.000%	3,729,561	+268.805%
2026-01-02	3.4200	3.490000	3.3400	3.4300	+0.292%	4,756,249	+268.805%
2025-12-31	3.4400	3.470000	3.3500	3.4200	-0.870%	7,649,154	+269.883%
2025-12-30	3.4800	3.510000	3.4400	3.4500	-0.289%	2,343,528	+266.667%
2025-12-29	3.5200	3.560000	3.4500	3.4600	-3.352%	2,717,306	+265.607%
2025-12-26	3.7200	3.725000	3.5700	3.5800	-3.763%	2,617,065	+253.352%
2025-12-24	3.7100	3.730000	3.5800	3.7200	+0.813%	1,719,594	+240.054%
2025-12-23	3.7000	3.820000	3.6600	3.6900	-0.806%	2,718,328	+242.818%
2025-12-22	3.6500	3.810000	3.5900	3.7200	+3.333%	3,380,533	+240.054%
2025-12-19	3.5400	3.635000	3.4800	3.6000	+1.983%	3,781,760	+251.389%
2025-12-18	3.4400	3.650000	3.4300	3.5300	+5.373%	4,572,516	+258.357%
2025-12-17	3.4600	3.601300	3.3200	3.3500	-3.179%	3,917,935	+277.612%
2025-12-16	3.4750	3.570000	3.4100	3.4600	-1.425%	2,379,587	+265.607%
2025-12-15	3.6200	3.660000	3.4800	3.5100	-3.039%	3,151,115	+260.399%
2025-12-12	3.7300	3.860000	3.6100	3.6200	-3.209%	2,646,880	+249.448%
2025-12-11	3.7200	3.770000	3.6400	3.7400	-0.796%	2,546,170	+238.235%
2025-12-10	3.6800	3.840000	3.6200	3.7700	+2.446%	3,182,480	+235.544%
2025-12-09	3.5800	3.725000	3.5100	3.6800	+2.507%	1,928,120	+243.750%
2025-12-08	3.6600	3.728500	3.5600	3.5900	+0.843%	2,540,442	+252.368%
2025-12-05	3.6250	3.685000	3.5300	3.5600	-2.466%	2,293,570	+255.337%
2025-12-04	3.4800	3.740000	3.4500	3.6500	+4.585%	3,704,888	+246.575%
2025-12-03	3.4600	3.565000	3.4400	3.4900	+0.867%	3,361,100	+262.464%
2025-12-02	3.4700	3.520000	3.4200	3.4600	-0.288%	3,270,830	+265.607%
2025-12-01	3.6100	3.650000	3.4550	3.4700	-6.971%	3,930,091	+264.553%
2025-11-28	3.7300	3.755000	3.6350	3.7300	+2.473%	4,423,872	+239.142%
2025-11-26	3.6400	3.780000	3.5400	3.6400	+0.552%	9,282,548	+247.527%
2025-11-25	3.5700	3.679900	3.4900	3.6200	+1.401%	3,655,400	+249.448%
2025-11-24	3.5100	3.600000	3.4600	3.5700	+1.709%	5,871,939	+254.342%
2025-11-21	3.4200	3.550000	3.3300	3.5100	+2.933%	3,492,333	+260.399%
2025-11-20	3.7200	3.830000	3.3900	3.4100	-5.540%	4,100,794	+270.968%
2025-11-19	3.6900	3.805000	3.5700	3.6100	-1.366%	2,809,900	+250.416%
2025-11-18	3.5400	3.700000	3.4600	3.6600	+1.667%	3,358,372	+245.628%
2025-11-17	3.6600	3.720000	3.5200	3.6000	-2.439%	4,609,062	+251.389%
2025-11-14	3.4800	3.760000	3.4700	3.6900	+1.934%	4,265,145	+242.818%
2025-11-13	3.8500	3.865000	3.5800	3.6200	-8.816%	7,109,085	+249.448%
2025-11-12	4.0200	4.090000	3.9400	3.9700	-0.998%	2,870,906	+218.640%
2025-11-11	3.9700	4.020000	3.7900	4.0100	-0.496%	4,538,165	+215.461%
2025-11-10	4.1700	4.190000	3.8000	4.0300	+3.069%	7,162,648	+213.896%
2025-11-07	3.8000	4.010000	3.4200	3.9100	-13.687%	13,529,897	+223.529%
2025-11-06	4.7100	4.710000	4.3700	4.5300	-3.412%	6,977,671	+179.249%
2025-11-05	4.8900	4.920000	4.6700	4.6900	-3.696%	6,001,392	+169.723%
2025-11-04	5.1550	5.245000	4.8600	4.8700	-9.311%	4,532,281	+159.754%
2025-11-03	5.5450	5.600000	5.2100	5.3700	-3.243%	2,901,898	+135.568%
2025-10-31	5.3600	5.675000	5.3580	5.5500	+3.545%	3,199,297	+127.928%
2025-10-30	5.5400	5.605000	5.3400	5.3600	-4.626%	3,878,079	+136.007%
2025-10-29	5.6300	5.790000	5.4900	5.6200	-0.178%	3,930,390	+125.089%
2025-10-28	5.7600	5.760000	5.5550	5.6300	-2.426%	2,761,375	+124.689%
2025-10-27	5.7000	5.800000	5.5600	5.7700	+1.943%	3,911,106	+119.237%
2025-10-24	5.8400	5.970000	5.6400	5.6600	-0.876%	4,735,877	+123.498%
2025-10-23	5.4850	5.750000	5.4500	5.7100	+4.388%	3,000,949	+121.541%
2025-10-22	5.5100	5.659900	5.3300	5.4700	-1.971%	4,642,983	+131.261%
2025-10-21	5.8000	5.853142	5.5600	5.5800	-4.778%	4,267,326	+126.703%
2025-10-20	5.7600	6.055000	5.7500	5.8600	+4.830%	3,962,064	+115.870%
2025-10-17	5.7200	5.790000	5.4100	5.5900	-4.281%	4,584,979	+126.297%
2025-10-16	6.1400	6.225000	5.7743	5.8400	-4.262%	5,603,268	+116.610%
2025-10-15	5.6700	6.228300	5.6300	6.1000	+8.541%	6,124,853	+107.377%
2025-10-14	5.5200	5.800000	5.3501	5.6200	-0.882%	4,691,553	+125.089%
2025-10-13	5.6450	5.760000	5.5816	5.6700	+2.532%	4,343,238	+123.104%
2025-10-10	5.9100	5.936600	5.4600	5.5300	-6.430%	7,469,467	+128.752%
2025-10-09	6.2000	6.200000	5.8100	5.9100	-4.214%	5,587,622	+114.044%
2025-10-08	5.8100	6.515000	5.7300	6.1700	+6.932%	10,225,511	+105.024%
2025-10-07	5.8800	5.880000	5.5701	5.7700	-1.704%	5,768,386	+119.237%
2025-10-06	5.9900	6.019900	5.8000	5.8700	-0.508%	6,628,128	+115.503%
2025-10-03	6.2500	6.410000	5.8650	5.9000	-1.338%	9,112,336	+114.407%
2025-10-02	6.0550	6.210000	5.9000	5.9800	+0.336%	9,793,123	+111.538%
2025-10-01	5.0700	5.970000	5.0700	5.9600	+18.489%	13,906,888	+112.248%
2025-09-30	4.8900	5.050000	4.8112	5.0300	+3.285%	4,540,191	+151.491%
2025-09-29	4.7950	4.870000	4.5900	4.8700	+2.743%	3,694,769	+159.754%
2025-09-26	4.6500	4.750000	4.5100	4.7400	+1.935%	3,832,421	+166.878%
2025-09-25	4.6000	4.720000	4.5050	4.6500	-2.516%	3,448,085	+172.043%
2025-09-24	4.9500	5.105000	4.7000	4.7700	-2.653%	6,587,090	+165.199%
2025-09-23	5.0300	5.040000	4.8400	4.9000	+1.449%	10,177,996	+158.163%
2025-09-22	4.5100	4.950000	4.4700	4.8300	+7.095%	5,749,503	+161.905%
2025-09-19	4.6800	4.750000	4.4900	4.5100	-4.449%	5,965,311	+180.488%
2025-09-18	4.6000	4.790000	4.5999	4.7200	+3.282%	3,764,780	+168.008%
2025-09-17	4.7750	4.800000	4.4900	4.5700	-4.193%	4,753,356	+176.805%
2025-09-16	4.3600	4.850000	4.3500	4.7700	+9.655%	5,206,710	+165.199%
2025-09-15	4.5050	4.577600	4.3200	4.3500	-2.685%	3,133,888	+190.805%
2025-09-12	4.6100	4.699900	4.4500	4.4700	-3.037%	3,027,116	+182.998%
2025-09-11	4.3200	4.690000	4.2800	4.6100	+7.710%	4,576,110	+174.403%
2025-09-10	4.2600	4.510000	4.1804	4.2800	+0.943%	3,602,810	+195.561%
2025-09-09	4.1800	4.240000	4.0900	4.2400	+1.679%	3,130,867	+198.349%
2025-09-08	4.2200	4.250000	4.0850	4.1700	-1.185%	2,824,672	+203.357%
2025-09-05	4.2400	4.280000	4.0900	4.2200	+1.442%	4,173,513	+199.763%
2025-09-04	3.9850	4.175000	3.8300	4.1600	+4.261%	7,205,256	+204.087%
2025-09-03	4.0900	4.230000	3.9600	3.9900	-1.481%	4,244,745	+217.043%
2025-09-02	4.1100	4.300000	4.0300	4.0500	-3.110%	3,632,383	+212.346%
2025-08-29	4.3000	4.400000	4.1450	4.1800	-2.791%	3,621,957	+202.632%
2025-08-28	4.4300	4.449800	4.2850	4.3000	-1.149%	2,468,753	+194.186%
2025-08-27	4.3900	4.515000	4.3201	4.3500	-0.458%	2,171,974	+190.805%
2025-08-26	4.2400	4.550000	4.2400	4.3700	+3.310%	3,281,044	+189.474%
2025-08-25	4.3600	4.400000	4.2000	4.2300	-3.645%	2,603,917	+199.054%
2025-08-22	4.2800	4.530000	4.2200	4.3900	+2.093%	4,135,810	+188.155%
2025-08-21	4.1300	4.400000	4.1300	4.3000	+3.118%	4,111,858	+194.186%
2025-08-20	4.2000	4.240000	4.0100	4.1700	-2.797%	5,936,634	+203.357%
2025-08-19	4.7100	4.710000	4.2500	4.2900	-8.137%	5,208,631	+194.872%
2025-08-18	4.7000	4.810000	4.4800	4.6700	+1.743%	3,713,391	+170.878%
2025-08-15	4.5000	4.670000	4.4608	4.5900	+2.000%	4,429,997	+175.599%
2025-08-14	4.4200	4.750000	4.3600	4.5000	-1.747%	6,437,743	+181.111%
2025-08-13	4.2900	4.769900	4.2700	4.5800	+7.260%	5,648,721	+176.201%
2025-08-12	4.4900	4.549400	4.2600	4.2700	-5.111%	5,044,706	+196.253%
2025-08-11	4.3400	4.630000	4.2350	4.5000	+5.882%	7,741,900	+181.111%
2025-08-08	4.8200	5.010000	3.9300	4.2500	+0.236%	13,286,618	+197.647%
2025-08-07	4.1250	4.260000	4.0300	4.2400	+2.913%	8,570,893	+198.349%
2025-08-06	4.3400	4.340000	4.0900	4.1200	-5.505%	4,531,732	+207.039%
2025-08-05	4.3600	4.406700	4.2400	4.3600	+0.461%	2,780,344	+190.138%
2025-08-04	4.2750	4.380000	4.1300	4.3400	+2.358%	3,616,724	+191.475%
2025-08-01	4.2300	4.445000	4.1850	4.2400	-5.145%	6,655,669	+198.349%
2025-07-31	4.5400	4.639800	4.4200	4.4700	-2.188%	4,718,827	+182.998%
2025-07-30	4.6700	4.820000	4.5500	4.5700	-2.559%	3,826,709	+176.805%
2025-07-29	4.9200	4.945000	4.6350	4.6900	-4.675%	6,224,090	+169.723%
2025-07-28	5.1500	5.186800	4.8912	4.9200	-3.718%	4,144,697	+157.114%
2025-07-25	5.0100	5.150000	4.6700	5.1100	+1.793%	5,190,671	+147.554%
2025-07-24	4.9900	5.360000	4.9576	5.0200	+0.601%	5,734,378	+151.992%
2025-07-23	5.0300	5.100000	4.8900	4.9900	+1.423%	4,674,798	+153.507%
2025-07-22	5.2300	5.230000	4.8911	4.9200	-4.466%	7,345,225	+157.114%
2025-07-21	4.8700	5.820000	4.8023	5.1500	+14.955%	18,401,445	+145.631%
2025-07-18	3.9450	4.700000	3.9400	4.4800	+14.872%	11,595,408	+182.366%
2025-07-17	4.1300	4.130000	3.8700	3.9000	-3.941%	5,800,856	+224.359%
2025-07-16	3.9850	4.100000	3.9100	4.0600	+3.046%	7,163,588	+211.576%
2025-07-15	4.4050	4.459900	3.8920	3.9400	-7.075%	6,802,562	+221.066%
2025-07-14	4.0100	4.400000	3.9650	4.2400	+5.736%	8,068,703	+198.349%
2025-07-11	4.2600	4.270000	3.9950	4.0100	-5.647%	5,621,146	+215.461%
2025-07-10	4.3000	4.330000	4.1400	4.2500	+0.711%	4,258,756	+197.647%
2025-07-09	3.9700	4.286400	3.9000	4.2200	+8.483%	6,999,857	+199.763%
2025-07-08	4.0500	4.060000	3.8300	3.8900	-3.474%	5,209,001	+225.193%
2025-07-07	3.8300	4.115000	3.7100	4.0300	+6.053%	7,354,064	+213.896%
2025-07-03	3.7700	3.810000	3.6600	3.8000	+1.333%	1,951,532	+232.895%
2025-07-02	3.4600	3.770000	3.3700	3.7500	+7.450%	8,663,641	+237.333%
2025-07-01	3.3800	3.520000	3.2800	3.4900	+1.749%	7,516,284	+262.464%
2025-06-30	3.6700	3.755000	3.4150	3.4300	-4.986%	8,490,373	+268.805%
2025-06-27	3.7600	3.789600	3.5200	3.6100	-3.476%	6,205,021	+250.416%
2025-06-26	3.8000	3.870000	3.7000	3.7400	-1.579%	4,796,254	+238.235%
2025-06-25	3.9800	4.085000	3.6000	3.8000	+3.261%	9,939,087	+232.895%
2025-06-24	3.3500	3.770000	3.3500	3.6800	+10.511%	8,123,027	+243.750%
2025-06-23	3.3501	3.440000	3.2200	3.3300	-2.346%	5,319,841	+279.880%
2025-06-20	3.5000	3.545200	3.2400	3.4100	-1.729%	8,763,733	+270.968%
2025-06-18	3.1500	3.500000	3.1000	3.4700	+11.218%	8,696,081	+264.553%
2025-06-17	3.1600	3.355000	3.1100	3.1200	-1.266%	7,394,201	+305.449%
2025-06-16	3.3000	3.355000	3.0500	3.1600	-1.250%	7,296,534	+300.316%
2025-06-13	3.0000	3.230000	2.9800	3.2000	+1.587%	7,090,663	+295.313%
2025-06-12	3.2000	3.310000	3.0800	3.1500	-2.477%	8,049,363	+301.587%
2025-06-11	3.5000	3.570000	3.1400	3.2300	+6.954%	20,131,996	+291.641%
2025-06-10	2.5500	3.040000	2.5250	3.0200	+20.319%	18,779,008	+318.874%
2025-06-09	2.4900	2.530000	2.4500	2.5100	+2.869%	4,555,296	+403.984%
2025-06-06	2.4100	2.490000	2.3800	2.4400	+2.954%	3,804,461	+418.443%
2025-06-05	2.4300	2.440000	2.3300	2.3700	-2.066%	4,117,872	+433.755%
2025-06-04	2.3000	2.440000	2.2700	2.4200	+4.762%	4,070,566	+422.727%
2025-06-03	2.1200	2.340000	2.0900	2.3100	+7.944%	5,006,292	+447.619%
2025-06-02	2.0200	2.155000	2.0200	2.1400	+5.941%	4,035,178	+491.121%
2025-05-30	2.0400	2.040000	1.9800	2.0200	-0.980%	2,103,828	+526.238%
2025-05-29	2.0600	2.080000	2.0000	2.0400	0.000%	1,635,407	+520.098%
2025-05-28	2.0000	2.070000	1.9650	2.0400	+3.030%	2,494,437	+520.098%
2025-05-27	2.0300	2.060000	1.9700	1.9800	+0.508%	2,117,539	+538.889%
2025-05-23	1.9500	1.990000	1.9400	1.9700	-1.500%	1,725,039	+542.132%
2025-05-22	1.9800	2.020000	1.9400	2.0000	+0.503%	2,431,516	+532.500%
2025-05-21	2.0700	2.090000	1.9700	1.9900	-4.785%	2,344,342	+535.678%
2025-05-20	2.0300	2.140000	1.9900	2.0900	+3.465%	3,934,680	+505.263%
2025-05-19	2.0000	2.040000	1.9800	2.0200	-0.493%	2,308,815	+526.238%
2025-05-16	2.0300	2.060000	2.0000	2.0300	+0.495%	3,386,920	+523.153%
2025-05-15	2.0400	2.060000	1.9600	2.0200	-1.463%	3,065,606	+526.238%
2025-05-14	2.1000	2.210000	2.0050	2.0500	-2.381%	6,614,467	+517.073%
2025-05-13	2.0700	2.120000	1.9500	2.1000	+1.942%	17,015,917	+502.381%
2025-05-12	2.1200	2.149200	2.0400	2.0600	+1.478%	4,396,678	+514.078%
2025-05-09	2.0600	2.180000	1.9900	2.0300	+0.995%	3,991,257	+523.153%
2025-05-08	2.0500	2.060000	1.9800	2.0100	0.000%	6,026,798	+529.353%
2025-05-07	2.0500	2.070000	1.9900	2.0100	-0.985%	3,234,845	+529.353%
2025-05-06	2.1800	2.189200	1.9900	2.0300	-7.306%	5,108,084	+523.153%
2025-05-05	2.4000	2.400000	2.1800	2.1900	-9.129%	4,152,645	+477.626%
2025-05-02	2.5200	2.550000	2.4000	2.4100	-3.213%	3,285,727	+424.896%
2025-05-01	2.6000	2.625000	2.4800	2.4900	-4.598%	3,454,321	+408.032%
2025-04-30	2.4900	2.640000	2.4500	2.6100	+2.353%	2,687,232	+384.674%
2025-04-29	2.5900	2.630000	2.5400	2.5500	-1.544%	3,401,149	+396.078%
2025-04-28	2.5700	2.635000	2.4700	2.5900	+0.778%	4,346,353	+388.417%
2025-04-25	2.5600	2.640000	2.5400	2.5700	-1.154%	2,977,157	+392.218%
2025-04-24	2.5400	2.600000	2.5204	2.6000	+2.767%	3,785,023	+386.538%
2025-04-23	2.5900	2.680000	2.5100	2.5300	+0.397%	4,427,997	+400.000%
2025-04-22	2.4600	2.530000	2.4600	2.5200	+2.857%	3,327,479	+401.984%
2025-04-21	2.3100	2.490000	2.3100	2.4500	+1.240%	4,389,314	+416.327%
2025-04-17	2.3700	2.440000	2.3300	2.4200	+1.255%	2,977,230	+422.727%
2025-04-16	2.4500	2.530000	2.3350	2.3900	-1.646%	4,423,176	+429.289%
2025-04-15	2.4200	2.500000	2.3400	2.4300	-0.410%	5,771,466	+420.576%
2025-04-14	2.4500	2.500000	2.3500	2.4400	+1.667%	4,151,785	+418.443%
2025-04-11	2.1400	2.410000	2.0700	2.4000	+15.942%	5,362,449	+427.083%
2025-04-10	2.1000	2.120000	1.9700	2.0700	-4.608%	4,878,630	+511.111%
2025-04-09	1.9200	2.230000	1.9050	2.1700	+12.435%	5,379,673	+482.949%
2025-04-08	2.1300	2.140000	1.9000	1.9300	-5.854%	4,052,612	+555.440%
2025-04-07	1.9600	2.125000	1.8906	2.0500	-1.914%	6,313,792	+517.073%
2025-04-04	2.0200	2.100000	1.9300	2.0900	0.000%	4,832,360	+505.263%

.dark-mode .Rt5T5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rt5T5H{ color: #333333; background-color: white; border: 2px solid #333333; }ABCLAbCellera Biologics Inc. Common Sharesstock NASDAQ

ABCL
AbCellera Biologics Inc. Common Shares
stock NASDAQ