Dark

ABCL
AbCellera Biologics Inc. Common Shares
stock NASDAQ

Market Open

Jul 28, 2026 12:03:44 PM EDT

5.20USD-0.952%(-0.05)2,651,662

5.20Bid 5.21Ask 0.01Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.41USD+1.883%(+0.10)0

After-hours

Jul 27, 2026 4:51:30 PM EDT

5.35USD+2.099%(+0.11)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.1100	5.220000	4.9900	5.2000	-0.952%	2,651,662	0.000%
2026-07-27	5.4050	5.500000	5.2400	5.2500	-1.130%	4,230,206	-0.952%
2026-07-24	5.6700	5.740000	5.2900	5.3100	-6.349%	6,271,190	-2.072%
2026-07-23	5.6900	5.870000	5.6000	5.6700	-1.047%	2,892,320	-8.289%
2026-07-22	5.9200	6.060000	5.7100	5.7300	-4.020%	2,559,199	-9.250%
2026-07-21	5.8150	6.050000	5.5400	5.9700	+2.931%	5,132,274	-12.898%
2026-07-20	6.3400	6.470000	5.7850	5.8000	-10.286%	6,370,764	-10.345%
2026-07-17	6.0400	6.547900	5.9500	6.4650	+4.951%	4,229,381	-19.567%
2026-07-16	6.6500	6.660000	6.0500	6.1600	-8.605%	7,547,837	-15.584%
2026-07-15	6.8600	6.930000	6.6200	6.7400	0.000%	3,752,391	-22.849%
2026-07-14	6.6900	6.875000	6.4500	6.7400	+3.374%	4,144,927	-22.849%
2026-07-13	6.7100	6.765000	6.4000	6.5200	-4.118%	4,059,691	-20.245%
2026-07-10	7.2900	7.290000	6.6036	6.8000	-6.722%	7,281,658	-23.529%
2026-07-09	7.0100	7.510000	6.8200	7.2900	+2.676%	5,915,679	-28.669%
2026-07-08	7.3920	7.700000	7.0400	7.1000	-7.672%	9,395,282	-26.761%
2026-07-07	8.3300	8.440000	7.4600	7.6900	-2.287%	8,059,925	-32.380%
2026-07-06	8.0500	8.150000	7.4500	7.8700	-2.959%	6,311,094	-33.926%
2026-07-02	7.6600	8.320000	7.5600	8.1100	+6.711%	8,464,236	-35.882%
2026-07-01	7.6900	7.860000	7.2650	7.6000	-3.185%	7,995,527	-31.579%
2026-06-30	7.9050	8.270000	7.6700	7.8500	-3.325%	7,787,084	-33.758%
2026-06-29	7.5600	8.420000	7.3900	8.1200	+10.027%	16,241,861	-35.961%
2026-06-26	6.4900	7.400000	6.4700	7.3800	+10.811%	15,607,753	-29.539%
2026-06-25	6.1100	6.860000	6.0900	6.6600	+10.448%	11,981,790	-21.922%
2026-06-24	5.6550	6.325000	5.5850	6.0300	+7.105%	13,405,214	-13.765%
2026-06-23	5.4800	5.920000	5.4700	5.6300	-1.916%	5,520,014	-7.638%
2026-06-22	5.5750	5.870000	5.5750	5.7400	+3.797%	5,500,914	-9.408%
2026-06-18	5.6100	5.739900	5.3301	5.5300	+1.654%	6,803,880	-5.967%
2026-06-17	5.2050	5.760000	5.1700	5.4400	+6.876%	5,645,750	-4.412%
2026-06-16	5.2300	5.289900	5.0100	5.0900	-3.232%	3,648,493	+2.161%
2026-06-15	5.4900	5.550000	5.1700	5.2600	+0.382%	3,696,533	-1.141%
2026-06-12	5.3000	5.410000	5.1300	5.2400	-0.569%	2,959,095	-0.763%
2026-06-11	5.2200	5.320000	5.0310	5.2700	+3.536%	4,170,894	-1.328%
2026-06-10	5.2100	5.470000	5.0800	5.0900	-3.962%	3,750,821	+2.161%
2026-06-09	5.5900	5.650000	5.0200	5.3000	-2.214%	5,672,301	-1.887%
2026-06-08	5.8600	5.940000	5.3500	5.4200	-3.559%	4,784,974	-4.059%
2026-06-05	6.2000	6.330000	5.5000	5.6200	-11.774%	8,927,910	-7.473%
2026-06-04	5.5550	6.695000	5.5100	6.3700	+11.364%	11,445,943	-18.367%
2026-06-03	6.0050	6.010000	5.6100	5.7200	-6.688%	7,077,578	-9.091%
2026-06-02	6.3050	6.440000	6.0800	6.1300	-5.108%	8,065,309	-15.171%
2026-06-01	6.1100	6.790000	6.0800	6.4600	+4.700%	9,678,368	-19.505%
2026-05-29	5.6700	6.240000	5.5300	6.1700	+7.679%	9,333,364	-15.721%
2026-05-28	5.3900	5.925000	5.3700	5.7300	+5.331%	7,675,426	-9.250%
2026-05-27	5.3300	5.540100	5.1600	5.4400	+2.836%	6,471,804	-4.412%
2026-05-26	5.3000	5.425000	5.1000	5.2900	+1.731%	8,717,599	-1.701%
2026-05-22	5.1400	5.430000	5.0400	5.2000	+1.167%	6,466,570	0.000%
2026-05-21	4.5200	5.430000	4.4500	5.1400	+12.473%	13,942,911	+1.167%
2026-05-20	4.1000	4.610000	4.0500	4.5700	+12.840%	8,513,066	+13.786%
2026-05-19	4.1200	4.120000	3.9400	4.0500	-2.644%	4,600,610	+28.395%
2026-05-18	4.2000	4.255000	3.9400	4.1600	+1.711%	11,104,989	+25.000%
2026-05-15	4.2600	4.284000	4.0000	4.0900	-7.045%	8,869,939	+27.139%
2026-05-14	4.7700	4.820000	4.3600	4.4000	-7.757%	7,372,192	+18.182%
2026-05-13	4.9200	5.070000	4.6750	4.7700	-3.636%	5,954,518	+9.015%
2026-05-12	4.7600	4.980000	4.4500	4.9500	-5.714%	16,942,421	+5.051%
2026-05-11	5.4774	5.630000	5.2400	5.2500	+0.191%	13,448,736	-0.952%
2026-05-08	4.9000	5.250000	4.8800	5.2400	+8.714%	10,843,234	-0.763%
2026-05-07	5.0500	5.240000	4.7317	4.8200	-4.365%	11,639,888	+7.884%
2026-05-06	4.6100	5.050000	4.5900	5.0400	+8.155%	7,702,538	+3.175%
2026-05-05	5.0500	5.160000	4.5700	4.6600	+1.525%	13,351,767	+11.588%
2026-05-04	4.4450	4.695000	4.4300	4.5900	+3.612%	9,959,210	+13.290%
2026-05-01	4.1500	4.470000	4.0300	4.4300	+6.747%	6,735,217	+17.381%
2026-04-30	3.8800	4.160000	3.8200	4.1500	+8.639%	5,991,785	+25.301%
2026-04-29	4.0900	4.100000	3.7600	3.8200	-8.173%	12,053,762	+36.126%
2026-04-28	4.0300	4.297500	3.9600	4.1600	0.000%	12,845,690	+25.000%
2026-04-27	4.1500	4.380000	4.1100	4.1600	+0.241%	11,892,488	+25.000%
2026-04-24	4.0800	4.290000	3.9700	4.1500	+2.469%	9,417,137	+25.301%
2026-04-23	4.1000	4.290000	3.9450	4.0500	-0.735%	8,164,607	+28.395%
2026-04-22	4.0500	4.215000	4.0000	4.0800	+2.256%	5,347,758	+27.451%
2026-04-21	3.9200	4.000000	3.8300	3.9900	+2.046%	3,867,285	+30.326%
2026-04-20	4.0300	4.030000	3.8800	3.9100	-2.494%	5,224,816	+32.992%
2026-04-17	3.9100	4.050000	3.8700	4.0100	+4.700%	4,808,596	+29.676%
2026-04-16	3.8900	3.950000	3.7800	3.8300	-0.777%	2,911,897	+35.770%
2026-04-15	3.7700	3.900000	3.7700	3.8600	+2.660%	3,012,264	+34.715%
2026-04-14	3.7800	3.830000	3.6950	3.7600	+2.732%	3,196,905	+38.298%
2026-04-13	3.4900	3.750000	3.4800	3.6600	+3.390%	2,916,241	+42.077%
2026-04-10	3.4800	3.635000	3.4800	3.5400	+2.907%	2,409,506	+46.893%
2026-04-09	3.3700	3.450000	3.3700	3.4400	+0.292%	2,029,444	+51.163%
2026-04-08	3.4900	3.520000	3.3900	3.4300	+3.939%	2,466,194	+51.603%
2026-04-07	3.3600	3.380000	3.2200	3.3000	-2.655%	3,962,304	+57.576%
2026-04-06	3.5500	3.585000	3.3900	3.3900	-3.693%	3,206,879	+53.392%
2026-04-02	3.4300	3.625000	3.4100	3.5200	+0.285%	3,490,358	+47.727%
2026-04-01	3.5300	3.670000	3.5000	3.5100	+0.573%	1,665,318	+48.148%
2026-03-31	3.3500	3.570000	3.3500	3.4900	+6.402%	2,989,163	+48.997%
2026-03-30	3.2700	3.320000	3.2336	3.2800	+0.306%	2,830,675	+58.537%
2026-03-27	3.3100	3.350000	3.2401	3.2700	-2.388%	2,369,182	+59.021%
2026-03-26	3.3300	3.520000	3.3100	3.3500	-1.180%	1,783,504	+55.224%
2026-03-25	3.3900	3.525000	3.3600	3.3900	+2.417%	1,687,179	+53.392%
2026-03-24	3.3500	3.350000	3.2600	3.3100	-1.780%	2,055,343	+57.100%
2026-03-23	3.4000	3.510000	3.3600	3.3700	-0.882%	2,358,659	+54.303%
2026-03-20	3.5300	3.590000	3.3900	3.4000	-3.683%	2,457,029	+52.941%
2026-03-19	3.4400	3.585000	3.3900	3.5300	+0.284%	2,407,727	+47.309%
2026-03-18	3.5000	3.589900	3.4600	3.5200	-0.845%	1,468,815	+47.727%
2026-03-17	3.5700	3.580000	3.4950	3.5500	-0.281%	2,476,213	+46.479%
2026-03-16	3.5400	3.620000	3.5300	3.5600	+2.006%	1,939,869	+46.067%
2026-03-13	3.5200	3.655000	3.4300	3.4900	+0.576%	2,067,055	+48.997%
2026-03-12	3.6200	3.620000	3.4198	3.4700	-4.932%	5,122,918	+49.856%
2026-03-11	3.5600	3.650000	3.5200	3.6500	+2.241%	1,560,715	+42.466%
2026-03-10	3.5100	3.670000	3.4900	3.5700	+1.420%	2,187,743	+45.658%
2026-03-09	3.3700	3.560000	3.3500	3.5200	+2.029%	1,977,905	+47.727%
2026-03-06	3.5000	3.560000	3.4100	3.4500	-3.900%	4,271,248	+50.725%
2026-03-05	3.5600	3.625000	3.5000	3.5900	-1.102%	2,337,506	+44.847%
2026-03-04	3.7000	3.758300	3.6000	3.6300	-2.156%	3,180,058	+43.251%
2026-03-03	3.6750	3.785000	3.5900	3.7100	-2.880%	4,604,977	+40.162%
2026-03-02	3.4700	3.835000	3.4200	3.8200	+5.817%	5,140,042	+36.126%
2026-02-27	3.4400	3.620000	3.3600	3.6100	+0.557%	5,381,264	+44.044%
2026-02-26	3.1900	3.620000	3.1505	3.5900	+12.539%	6,569,424	+44.847%
2026-02-25	3.3600	3.390000	3.1350	3.1900	-0.932%	6,009,804	+63.009%
2026-02-24	3.0600	3.270000	3.0600	3.2200	+6.271%	5,556,181	+61.491%
2026-02-23	3.0200	3.110000	2.9700	3.0300	-0.329%	2,576,872	+71.617%
2026-02-20	3.1600	3.180000	2.9650	3.0400	-5.590%	4,703,134	+71.053%
2026-02-19	3.1200	3.235000	3.0623	3.2200	+2.875%	2,015,110	+61.491%
2026-02-18	3.1700	3.230000	3.1000	3.1300	-1.262%	1,662,038	+66.134%
2026-02-17	3.1000	3.190000	3.0000	3.1700	+2.258%	2,878,892	+64.038%
2026-02-13	3.0500	3.220000	3.0500	3.1000	+5.442%	2,749,348	+67.742%
2026-02-12	3.2000	3.200000	2.9300	2.9400	-6.070%	3,807,749	+76.871%
2026-02-11	3.2000	3.200000	3.0400	3.1300	-0.949%	3,653,839	+66.134%
2026-02-10	3.2800	3.280000	3.1400	3.1600	-1.863%	1,937,637	+64.557%
2026-02-09	3.1900	3.220000	3.0550	3.2200	+1.899%	3,267,482	+61.491%
2026-02-06	2.9400	3.170000	2.8801	3.1600	+13.669%	5,395,984	+64.557%
2026-02-05	3.1900	3.210000	2.7450	2.7800	-14.985%	11,088,175	+87.050%
2026-02-04	3.5100	3.530000	3.1800	3.2700	-7.102%	6,577,530	+59.021%
2026-02-03	3.6100	3.690000	3.4100	3.5200	+0.571%	4,699,169	+47.727%
2026-02-02	3.5700	3.650000	3.5000	3.5000	-3.315%	6,146,160	+48.571%
2026-01-30	3.8000	3.830000	3.5900	3.6200	-6.218%	4,313,741	+43.646%
2026-01-29	3.9000	3.910000	3.7500	3.8600	-1.026%	2,437,689	+34.715%
2026-01-28	4.0300	4.050000	3.8500	3.9000	-2.256%	3,008,438	+33.333%
2026-01-27	4.1600	4.250000	3.9500	3.9900	-3.623%	3,223,352	+30.326%
2026-01-26	4.2200	4.220000	4.0400	4.1400	-2.358%	4,388,341	+25.604%
2026-01-23	4.6700	4.670000	4.1900	4.2400	-8.621%	5,802,917	+22.642%
2026-01-22	4.3750	4.850000	4.3500	4.6400	+8.411%	6,991,481	+12.069%
2026-01-21	4.1500	4.300000	4.0550	4.2800	+2.885%	3,899,663	+21.495%
2026-01-20	3.9700	4.215000	3.9200	4.1600	+0.971%	3,869,213	+25.000%
2026-01-16	4.1900	4.380000	4.0900	4.1200	-1.435%	5,382,638	+26.214%
2026-01-15	4.3350	4.335000	4.0800	4.1800	-2.564%	5,315,363	+24.402%
2026-01-14	4.2500	4.360000	4.1200	4.2900	+0.468%	4,090,947	+21.212%
2026-01-13	4.5720	4.600000	4.0800	4.2700	-5.531%	7,023,474	+21.780%
2026-01-12	4.6300	4.660000	4.3800	4.5200	+3.432%	5,049,967	+15.044%
2026-01-09	4.1900	4.505000	4.1700	4.3700	+6.326%	6,414,719	+18.993%
2026-01-08	4.1000	4.180000	3.9700	4.1100	-0.484%	4,804,064	+26.521%
2026-01-07	3.9400	4.200000	3.8512	4.1300	+5.897%	5,808,418	+25.908%
2026-01-06	3.4200	3.920000	3.3900	3.9000	+13.703%	6,354,119	+33.333%
2026-01-05	3.4700	3.620000	3.3650	3.4300	0.000%	3,729,561	+51.603%
2026-01-02	3.4200	3.490000	3.3400	3.4300	+0.292%	4,756,249	+51.603%
2025-12-31	3.4400	3.470000	3.3500	3.4200	-0.870%	7,649,154	+52.047%
2025-12-30	3.4800	3.510000	3.4400	3.4500	-0.289%	2,343,528	+50.725%
2025-12-29	3.5200	3.560000	3.4500	3.4600	-3.352%	2,717,306	+50.289%
2025-12-26	3.7200	3.725000	3.5700	3.5800	-3.763%	2,617,065	+45.251%
2025-12-24	3.7100	3.730000	3.5800	3.7200	+0.813%	1,719,594	+39.785%
2025-12-23	3.7000	3.820000	3.6600	3.6900	-0.806%	2,718,328	+40.921%
2025-12-22	3.6500	3.810000	3.5900	3.7200	+3.333%	3,380,533	+39.785%
2025-12-19	3.5400	3.635000	3.4800	3.6000	+1.983%	3,781,760	+44.444%
2025-12-18	3.4400	3.650000	3.4300	3.5300	+5.373%	4,572,516	+47.309%
2025-12-17	3.4600	3.601300	3.3200	3.3500	-3.179%	3,917,935	+55.224%
2025-12-16	3.4750	3.570000	3.4100	3.4600	-1.425%	2,379,587	+50.289%
2025-12-15	3.6200	3.660000	3.4800	3.5100	-3.039%	3,151,115	+48.148%
2025-12-12	3.7300	3.860000	3.6100	3.6200	-3.209%	2,646,880	+43.646%
2025-12-11	3.7200	3.770000	3.6400	3.7400	-0.796%	2,546,170	+39.037%
2025-12-10	3.6800	3.840000	3.6200	3.7700	+2.446%	3,182,480	+37.931%
2025-12-09	3.5800	3.725000	3.5100	3.6800	+2.507%	1,928,120	+41.304%
2025-12-08	3.6600	3.728500	3.5600	3.5900	+0.843%	2,540,442	+44.847%
2025-12-05	3.6250	3.685000	3.5300	3.5600	-2.466%	2,293,570	+46.067%
2025-12-04	3.4800	3.740000	3.4500	3.6500	+4.585%	3,704,888	+42.466%
2025-12-03	3.4600	3.565000	3.4400	3.4900	+0.867%	3,361,100	+48.997%
2025-12-02	3.4700	3.520000	3.4200	3.4600	-0.288%	3,270,830	+50.289%
2025-12-01	3.6100	3.650000	3.4550	3.4700	-6.971%	3,930,091	+49.856%
2025-11-28	3.7300	3.755000	3.6350	3.7300	+2.473%	4,423,872	+39.410%
2025-11-26	3.6400	3.780000	3.5400	3.6400	+0.552%	9,282,548	+42.857%
2025-11-25	3.5700	3.679900	3.4900	3.6200	+1.401%	3,655,400	+43.646%
2025-11-24	3.5100	3.600000	3.4600	3.5700	+1.709%	5,871,939	+45.658%
2025-11-21	3.4200	3.550000	3.3300	3.5100	+2.933%	3,492,333	+48.148%
2025-11-20	3.7200	3.830000	3.3900	3.4100	-5.540%	4,100,794	+52.493%
2025-11-19	3.6900	3.805000	3.5700	3.6100	-1.366%	2,809,900	+44.044%
2025-11-18	3.5400	3.700000	3.4600	3.6600	+1.667%	3,358,372	+42.077%
2025-11-17	3.6600	3.720000	3.5200	3.6000	-2.439%	4,609,062	+44.444%
2025-11-14	3.4800	3.760000	3.4700	3.6900	+1.934%	4,265,145	+40.921%
2025-11-13	3.8500	3.865000	3.5800	3.6200	-8.816%	7,109,085	+43.646%
2025-11-12	4.0200	4.090000	3.9400	3.9700	-0.998%	2,870,906	+30.982%
2025-11-11	3.9700	4.020000	3.7900	4.0100	-0.496%	4,538,165	+29.676%
2025-11-10	4.1700	4.190000	3.8000	4.0300	+3.069%	7,162,648	+29.032%
2025-11-07	3.8000	4.010000	3.4200	3.9100	-13.687%	13,529,897	+32.992%
2025-11-06	4.7100	4.710000	4.3700	4.5300	-3.412%	6,977,671	+14.790%
2025-11-05	4.8900	4.920000	4.6700	4.6900	-3.696%	6,001,392	+10.874%
2025-11-04	5.1550	5.245000	4.8600	4.8700	-9.311%	4,532,281	+6.776%
2025-11-03	5.5450	5.600000	5.2100	5.3700	-3.243%	2,901,898	-3.166%
2025-10-31	5.3600	5.675000	5.3580	5.5500	+3.545%	3,199,297	-6.306%
2025-10-30	5.5400	5.605000	5.3400	5.3600	-4.626%	3,878,079	-2.985%
2025-10-29	5.6300	5.790000	5.4900	5.6200	-0.178%	3,930,390	-7.473%
2025-10-28	5.7600	5.760000	5.5550	5.6300	-2.426%	2,761,375	-7.638%
2025-10-27	5.7000	5.800000	5.5600	5.7700	+1.943%	3,911,106	-9.879%
2025-10-24	5.8400	5.970000	5.6400	5.6600	-0.876%	4,735,877	-8.127%
2025-10-23	5.4850	5.750000	5.4500	5.7100	+4.388%	3,000,949	-8.932%
2025-10-22	5.5100	5.659900	5.3300	5.4700	-1.971%	4,642,983	-4.936%
2025-10-21	5.8000	5.853142	5.5600	5.5800	-4.778%	4,267,326	-6.810%
2025-10-20	5.7600	6.055000	5.7500	5.8600	+4.830%	3,962,064	-11.263%
2025-10-17	5.7200	5.790000	5.4100	5.5900	-4.281%	4,584,979	-6.977%
2025-10-16	6.1400	6.225000	5.7743	5.8400	-4.262%	5,603,268	-10.959%
2025-10-15	5.6700	6.228300	5.6300	6.1000	+8.541%	6,124,853	-14.754%
2025-10-14	5.5200	5.800000	5.3501	5.6200	-0.882%	4,691,553	-7.473%
2025-10-13	5.6450	5.760000	5.5816	5.6700	+2.532%	4,343,238	-8.289%
2025-10-10	5.9100	5.936600	5.4600	5.5300	-6.430%	7,469,467	-5.967%
2025-10-09	6.2000	6.200000	5.8100	5.9100	-4.214%	5,587,622	-12.014%
2025-10-08	5.8100	6.515000	5.7300	6.1700	+6.932%	10,225,511	-15.721%
2025-10-07	5.8800	5.880000	5.5701	5.7700	-1.704%	5,768,386	-9.879%
2025-10-06	5.9900	6.019900	5.8000	5.8700	-0.508%	6,628,128	-11.414%
2025-10-03	6.2500	6.410000	5.8650	5.9000	-1.338%	9,112,336	-11.864%
2025-10-02	6.0550	6.210000	5.9000	5.9800	+0.336%	9,793,123	-13.043%
2025-10-01	5.0700	5.970000	5.0700	5.9600	+18.489%	13,906,888	-12.752%
2025-09-30	4.8900	5.050000	4.8112	5.0300	+3.285%	4,540,191	+3.380%
2025-09-29	4.7950	4.870000	4.5900	4.8700	+2.743%	3,694,769	+6.776%
2025-09-26	4.6500	4.750000	4.5100	4.7400	+1.935%	3,832,421	+9.705%
2025-09-25	4.6000	4.720000	4.5050	4.6500	-2.516%	3,448,085	+11.828%
2025-09-24	4.9500	5.105000	4.7000	4.7700	-2.653%	6,587,090	+9.015%
2025-09-23	5.0300	5.040000	4.8400	4.9000	+1.449%	10,177,996	+6.122%
2025-09-22	4.5100	4.950000	4.4700	4.8300	+7.095%	5,749,503	+7.660%
2025-09-19	4.6800	4.750000	4.4900	4.5100	-4.449%	5,965,311	+15.299%
2025-09-18	4.6000	4.790000	4.5999	4.7200	+3.282%	3,764,780	+10.169%
2025-09-17	4.7750	4.800000	4.4900	4.5700	-4.193%	4,753,356	+13.786%
2025-09-16	4.3600	4.850000	4.3500	4.7700	+9.655%	5,206,710	+9.015%
2025-09-15	4.5050	4.577600	4.3200	4.3500	-2.685%	3,133,888	+19.540%
2025-09-12	4.6100	4.699900	4.4500	4.4700	-3.037%	3,027,116	+16.331%
2025-09-11	4.3200	4.690000	4.2800	4.6100	+7.710%	4,576,110	+12.798%
2025-09-10	4.2600	4.510000	4.1804	4.2800	+0.943%	3,602,810	+21.495%
2025-09-09	4.1800	4.240000	4.0900	4.2400	+1.679%	3,130,867	+22.642%
2025-09-08	4.2200	4.250000	4.0850	4.1700	-1.185%	2,824,672	+24.700%
2025-09-05	4.2400	4.280000	4.0900	4.2200	+1.442%	4,173,513	+23.223%
2025-09-04	3.9850	4.175000	3.8300	4.1600	+4.261%	7,205,256	+25.000%
2025-09-03	4.0900	4.230000	3.9600	3.9900	-1.481%	4,244,745	+30.326%
2025-09-02	4.1100	4.300000	4.0300	4.0500	-3.110%	3,632,383	+28.395%
2025-08-29	4.3000	4.400000	4.1450	4.1800	-2.791%	3,621,957	+24.402%
2025-08-28	4.4300	4.449800	4.2850	4.3000	-1.149%	2,468,753	+20.930%
2025-08-27	4.3900	4.515000	4.3201	4.3500	-0.458%	2,171,974	+19.540%
2025-08-26	4.2400	4.550000	4.2400	4.3700	+3.310%	3,281,044	+18.993%
2025-08-25	4.3600	4.400000	4.2000	4.2300	-3.645%	2,603,917	+22.931%
2025-08-22	4.2800	4.530000	4.2200	4.3900	+2.093%	4,135,810	+18.451%
2025-08-21	4.1300	4.400000	4.1300	4.3000	+3.118%	4,111,858	+20.930%
2025-08-20	4.2000	4.240000	4.0100	4.1700	-2.797%	5,936,634	+24.700%
2025-08-19	4.7100	4.710000	4.2500	4.2900	-8.137%	5,208,631	+21.212%
2025-08-18	4.7000	4.810000	4.4800	4.6700	+1.743%	3,713,391	+11.349%
2025-08-15	4.5000	4.670000	4.4608	4.5900	+2.000%	4,429,997	+13.290%
2025-08-14	4.4200	4.750000	4.3600	4.5000	-1.747%	6,437,743	+15.556%
2025-08-13	4.2900	4.769900	4.2700	4.5800	+7.260%	5,648,721	+13.537%
2025-08-12	4.4900	4.549400	4.2600	4.2700	-5.111%	5,044,706	+21.780%
2025-08-11	4.3400	4.630000	4.2350	4.5000	+5.882%	7,741,900	+15.556%
2025-08-08	4.8200	5.010000	3.9300	4.2500	+0.236%	13,286,618	+22.353%
2025-08-07	4.1250	4.260000	4.0300	4.2400	+2.913%	8,570,893	+22.642%
2025-08-06	4.3400	4.340000	4.0900	4.1200	-5.505%	4,531,732	+26.214%
2025-08-05	4.3600	4.406700	4.2400	4.3600	+0.461%	2,780,344	+19.266%
2025-08-04	4.2750	4.380000	4.1300	4.3400	+2.358%	3,616,724	+19.816%
2025-08-01	4.2300	4.445000	4.1850	4.2400	-5.145%	6,655,669	+22.642%
2025-07-31	4.5400	4.639800	4.4200	4.4700	-2.188%	4,718,827	+16.331%
2025-07-30	4.6700	4.820000	4.5500	4.5700	-2.559%	3,826,709	+13.786%
2025-07-29	4.9200	4.945000	4.6350	4.6900	-4.675%	6,224,090	+10.874%
2025-07-28	5.1500	5.186800	4.8912	4.9200	-3.718%	4,144,697	+5.691%
2025-07-25	5.0100	5.150000	4.6700	5.1100	+1.793%	5,190,671	+1.761%
2025-07-24	4.9900	5.360000	4.9576	5.0200	+0.601%	5,734,378	+3.586%
2025-07-23	5.0300	5.100000	4.8900	4.9900	+1.423%	4,674,798	+4.208%
2025-07-22	5.2300	5.230000	4.8911	4.9200	-4.466%	7,345,225	+5.691%
2025-07-21	4.8700	5.820000	4.8023	5.1500	+14.955%	18,401,445	+0.971%
2025-07-18	3.9450	4.700000	3.9400	4.4800	+14.872%	11,595,408	+16.071%
2025-07-17	4.1300	4.130000	3.8700	3.9000	-3.941%	5,800,856	+33.333%
2025-07-16	3.9850	4.100000	3.9100	4.0600	+3.046%	7,163,588	+28.079%
2025-07-15	4.4050	4.459900	3.8920	3.9400	-7.075%	6,802,562	+31.980%
2025-07-14	4.0100	4.400000	3.9650	4.2400	+5.736%	8,068,703	+22.642%
2025-07-11	4.2600	4.270000	3.9950	4.0100	-5.647%	5,621,146	+29.676%
2025-07-10	4.3000	4.330000	4.1400	4.2500	+0.711%	4,258,756	+22.353%
2025-07-09	3.9700	4.286400	3.9000	4.2200	+8.483%	6,999,857	+23.223%
2025-07-08	4.0500	4.060000	3.8300	3.8900	-3.474%	5,209,001	+33.676%
2025-07-07	3.8300	4.115000	3.7100	4.0300	+6.053%	7,354,064	+29.032%
2025-07-03	3.7700	3.810000	3.6600	3.8000	+1.333%	1,951,532	+36.842%
2025-07-02	3.4600	3.770000	3.3700	3.7500	+7.450%	8,663,641	+38.667%
2025-07-01	3.3800	3.520000	3.2800	3.4900	+1.749%	7,516,284	+48.997%
2025-06-30	3.6700	3.755000	3.4150	3.4300	-4.986%	8,490,373	+51.603%
2025-06-27	3.7600	3.789600	3.5200	3.6100	-3.476%	6,205,021	+44.044%
2025-06-26	3.8000	3.870000	3.7000	3.7400	-1.579%	4,796,254	+39.037%
2025-06-25	3.9800	4.085000	3.6000	3.8000	+3.261%	9,939,087	+36.842%
2025-06-24	3.3500	3.770000	3.3500	3.6800	+10.511%	8,123,027	+41.304%
2025-06-23	3.3501	3.440000	3.2200	3.3300	-2.346%	5,319,841	+56.156%
2025-06-20	3.5000	3.545200	3.2400	3.4100	-1.729%	8,763,733	+52.493%
2025-06-18	3.1500	3.500000	3.1000	3.4700	+11.218%	8,696,081	+49.856%
2025-06-17	3.1600	3.355000	3.1100	3.1200	-1.266%	7,394,201	+66.667%
2025-06-16	3.3000	3.355000	3.0500	3.1600	-1.250%	7,296,534	+64.557%
2025-06-13	3.0000	3.230000	2.9800	3.2000	+1.587%	7,090,663	+62.500%
2025-06-12	3.2000	3.310000	3.0800	3.1500	-2.477%	8,049,363	+65.079%
2025-06-11	3.5000	3.570000	3.1400	3.2300	+6.954%	20,131,996	+60.991%
2025-06-10	2.5500	3.040000	2.5250	3.0200	+20.319%	18,779,008	+72.185%
2025-06-09	2.4900	2.530000	2.4500	2.5100	+2.869%	4,555,296	+107.171%
2025-06-06	2.4100	2.490000	2.3800	2.4400	+2.954%	3,804,461	+113.115%
2025-06-05	2.4300	2.440000	2.3300	2.3700	-2.066%	4,117,872	+119.409%
2025-06-04	2.3000	2.440000	2.2700	2.4200	+4.762%	4,070,566	+114.876%
2025-06-03	2.1200	2.340000	2.0900	2.3100	+7.944%	5,006,292	+125.108%
2025-06-02	2.0200	2.155000	2.0200	2.1400	+5.941%	4,035,178	+142.991%
2025-05-30	2.0400	2.040000	1.9800	2.0200	-0.980%	2,103,828	+157.426%
2025-05-29	2.0600	2.080000	2.0000	2.0400	0.000%	1,635,407	+154.902%
2025-05-28	2.0000	2.070000	1.9650	2.0400	+3.030%	2,494,437	+154.902%
2025-05-27	2.0300	2.060000	1.9700	1.9800	+0.508%	2,117,539	+162.626%
2025-05-23	1.9500	1.990000	1.9400	1.9700	-1.500%	1,725,039	+163.959%
2025-05-22	1.9800	2.020000	1.9400	2.0000	+0.503%	2,431,516	+160.000%
2025-05-21	2.0700	2.090000	1.9700	1.9900	-4.785%	2,344,342	+161.307%
2025-05-20	2.0300	2.140000	1.9900	2.0900	+3.465%	3,934,680	+148.804%
2025-05-19	2.0000	2.040000	1.9800	2.0200	-0.493%	2,308,815	+157.426%
2025-05-16	2.0300	2.060000	2.0000	2.0300	+0.495%	3,386,920	+156.158%
2025-05-15	2.0400	2.060000	1.9600	2.0200	-1.463%	3,065,606	+157.426%
2025-05-14	2.1000	2.210000	2.0050	2.0500	-2.381%	6,614,467	+153.659%
2025-05-13	2.0700	2.120000	1.9500	2.1000	+1.942%	17,015,917	+147.619%
2025-05-12	2.1200	2.149200	2.0400	2.0600	+1.478%	4,396,678	+152.427%
2025-05-09	2.0600	2.180000	1.9900	2.0300	+0.995%	3,991,257	+156.158%
2025-05-08	2.0500	2.060000	1.9800	2.0100	0.000%	6,026,798	+158.706%
2025-05-07	2.0500	2.070000	1.9900	2.0100	-0.985%	3,234,845	+158.706%
2025-05-06	2.1800	2.189200	1.9900	2.0300	-7.306%	5,108,084	+156.158%
2025-05-05	2.4000	2.400000	2.1800	2.1900	-9.129%	4,152,645	+137.443%
2025-05-02	2.5200	2.550000	2.4000	2.4100	-3.213%	3,285,727	+115.768%
2025-05-01	2.6000	2.625000	2.4800	2.4900	-4.598%	3,454,321	+108.835%
2025-04-30	2.4900	2.640000	2.4500	2.6100	+2.353%	2,687,232	+99.234%
2025-04-29	2.5900	2.630000	2.5400	2.5500	-1.544%	3,401,149	+103.922%
2025-04-28	2.5700	2.635000	2.4700	2.5900	+0.778%	4,346,353	+100.772%
2025-04-25	2.5600	2.640000	2.5400	2.5700	-1.154%	2,977,157	+102.335%
2025-04-24	2.5400	2.600000	2.5204	2.6000	+2.767%	3,785,023	+100.000%
2025-04-23	2.5900	2.680000	2.5100	2.5300	+0.397%	4,427,997	+105.534%
2025-04-22	2.4600	2.530000	2.4600	2.5200	+2.857%	3,327,479	+106.349%
2025-04-21	2.3100	2.490000	2.3100	2.4500	+1.240%	4,389,314	+112.245%
2025-04-17	2.3700	2.440000	2.3300	2.4200	+1.255%	2,977,230	+114.876%
2025-04-16	2.4500	2.530000	2.3350	2.3900	-1.646%	4,423,176	+117.573%
2025-04-15	2.4200	2.500000	2.3400	2.4300	-0.410%	5,771,466	+113.992%
2025-04-14	2.4500	2.500000	2.3500	2.4400	+1.667%	4,151,785	+113.115%
2025-04-11	2.1400	2.410000	2.0700	2.4000	+15.942%	5,362,449	+116.667%
2025-04-10	2.1000	2.120000	1.9700	2.0700	-4.608%	4,878,630	+151.208%
2025-04-09	1.9200	2.230000	1.9050	2.1700	+12.435%	5,379,673	+139.631%
2025-04-08	2.1300	2.140000	1.9000	1.9300	-5.854%	4,052,612	+169.430%
2025-04-07	1.9600	2.125000	1.8906	2.0500	-1.914%	6,313,792	+153.659%
2025-04-04	2.0200	2.100000	1.9300	2.0900	0.000%	4,832,360	+148.804%
2025-04-03	2.1100	2.150000	2.0700	2.0900	-5.856%	3,142,208	+148.804%
2025-04-02	2.0800	2.240000	2.0200	2.2200	+6.220%	4,069,633	+134.234%
2025-04-01	2.2300	2.230000	2.0600	2.0900	-6.278%	4,288,544	+148.804%
2025-03-31	2.2200	2.260000	2.1700	2.2300	-3.463%	3,412,944	+133.184%
2025-03-28	2.3500	2.360000	2.2800	2.3100	-2.119%	2,460,746	+125.108%
2025-03-27	2.4200	2.420000	2.2900	2.3600	-2.479%	2,770,526	+120.339%
2025-03-26	2.5300	2.530000	2.4000	2.4200	-4.348%	2,968,650	+114.876%
2025-03-25	2.6000	2.600000	2.4500	2.5300	-2.317%	4,132,847	+105.534%
2025-03-24	2.4800	2.600000	2.4500	2.5900	+6.148%	2,747,872	+100.772%
2025-03-21	2.3700	2.470000	2.3200	2.4400	+2.521%	3,716,179	+113.115%
2025-03-20	2.3800	2.430000	2.3300	2.3800	-0.418%	3,311,538	+118.487%
2025-03-19	2.3300	2.430000	2.3200	2.3900	+1.702%	3,665,929	+117.573%
2025-03-18	2.5200	2.520000	2.3400	2.3500	-7.480%	3,363,976	+121.277%
2025-03-17	2.5000	2.550000	2.4001	2.5400	+0.794%	4,103,985	+104.724%
2025-03-14	2.4500	2.595000	2.4500	2.5200	+5.000%	4,445,716	+106.349%
2025-03-13	2.3400	2.410000	2.3100	2.4000	+2.128%	3,162,211	+116.667%
2025-03-12	2.3000	2.360000	2.2600	2.3500	+5.381%	2,711,941	+121.277%
2025-03-11	2.2200	2.240000	2.1100	2.2300	+1.364%	6,102,621	+133.184%
2025-03-10	2.3300	2.330000	2.1700	2.2000	-5.579%	5,626,651	+136.364%
2025-03-07	2.3800	2.409700	2.2500	2.3300	-2.101%	4,301,730	+123.176%
2025-03-06	2.3200	2.410000	2.2700	2.3800	-0.418%	4,585,877	+118.487%
2025-03-05	2.3700	2.410000	2.2623	2.3900	+2.137%	4,385,448	+117.573%
2025-03-04	2.3400	2.390000	2.2000	2.3400	-0.847%	5,050,019	+122.222%
2025-03-03	2.6100	2.610000	2.3200	2.3600	-8.704%	3,730,342	+120.339%
2025-02-28	2.7200	2.720000	2.3100	2.5850	-11.473%	9,924,059	+101.161%
2025-02-27	2.9600	3.005000	2.8700	2.9200	0.000%	5,419,320	+78.082%
2025-02-26	2.8550	2.995000	2.8400	2.9200	+3.546%	3,149,576	+78.082%
2025-02-25	3.0200	3.020000	2.7500	2.8200	-5.686%	5,551,958	+84.397%
2025-02-24	3.0300	3.040000	2.8900	2.9900	-1.320%	5,619,082	+73.913%
2025-02-21	3.2300	3.230100	3.0300	3.0300	-3.503%	2,369,318	+71.617%
2025-02-20	3.4900	3.500000	3.1200	3.1400	-9.510%	3,442,738	+65.605%
2025-02-19	3.4000	3.549700	3.2900	3.4700	+1.166%	5,551,674	+49.856%
2025-02-18	3.4200	3.600000	3.3900	3.4300	+4.893%	8,005,378	+51.603%
2025-02-14	3.1700	3.280000	3.1200	3.2700	+4.140%	5,964,540	+59.021%
2025-02-13	3.1200	3.150000	3.0200	3.1400	+1.290%	4,237,805	+65.605%
2025-02-12	2.9000	3.110000	2.8800	3.1000	+5.085%	3,016,206	+67.742%
2025-02-11	3.0180	3.020000	2.9000	2.9500	-2.318%	3,162,329	+76.271%
2025-02-10	3.1100	3.120000	2.9700	3.0200	-2.581%	3,326,517	+72.185%
2025-02-07	3.2700	3.315000	3.0500	3.1000	-5.775%	3,503,630	+67.742%
2025-02-06	3.4100	3.420000	3.2600	3.2900	-2.663%	2,573,772	+58.055%
2025-02-05	3.2300	3.400000	3.1800	3.3800	+5.296%	4,383,964	+53.846%

.dark-mode .Q4DWzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4DWzg{ color: #333333; background-color: white; border: 2px solid #333333; }ABCLAbCellera Biologics Inc. Common Sharesstock NASDAQ

ABCL
AbCellera Biologics Inc. Common Shares
stock NASDAQ