Free Trial

AbCellera Biologics (ABCL) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ABCL Stock Alerts
$3.83
-0.12 (-3.04%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AbCellera Biologics Stock Price Performance

5 Day
Performance
-6.81%
1 Month
Performance
-12.56%
3 Month
Performance
-25.05%
6 Month
Performance
-5.20%
Year-To-Date
Performance
-32.92%
1 Year
Performance
-33.28%
Receive ABCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AbCellera Biologics and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ABCL Stock Chart for Saturday, May, 11, 2024

ABCL Chart by TradingView

AbCellera Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.95$3.83
-3.04%		$3.97$3.811.19 million shs$1.13 billion
05/09/2024$3.84$3.95
+2.86%		$4.02$3.851.02 million shs$1.16 billion
05/08/2024$4.04$3.84
-4.95%		$4.20$3.781.33 million shs$1.13 billion
05/07/2024$4.11$4.04
-1.70%		$4.28$3.992.18 million shs$1.19 billion
05/06/2024$4.03$4.11
+1.99%		$4.18$4.031.82 million shs$1.21 billion
05/03/2024$3.85$4.03
+4.68%		$4.20$3.922.20 million shs$1.18 billion
05/02/2024$3.78$3.85
+1.85%		$3.89$3.681.24 million shs$1.13 billion
05/01/2024$3.78$3.78$3.96$3.662.01 million shs$1.11 billion
04/30/2024$3.84$3.78
-1.56%		$4.00$3.73935,319 shs$1.11 billion
04/29/2024$3.76$3.84
+2.13%		$3.86$3.761.42 million shs$1.12 billion
04/26/2024$3.63$3.76
+3.58%		$3.80$3.641.37 million shs$1.10 billion
04/25/2024$3.90$3.63
-6.92%		$3.88$3.621.83 million shs$1.06 billion
04/24/2024$3.97$3.90
-1.76%		$4.25$3.891.60 million shs$1.14 billion
04/23/2024$4.01$3.97
-1.00%		$4.31$3.971.59 million shs$1.16 billion
04/22/2024$3.87$4.01
+3.62%		$4.01$3.831.08 million shs$1.17 billion
04/19/2024$3.91$3.87
-1.02%		$3.96$3.79978,363 shs$1.13 billion
04/18/2024$3.92$3.91
-0.26%		$3.97$3.84765,035 shs$1.14 billion
04/17/2024$4.05$3.92
-3.21%		$4.15$3.921.07 million shs$1.15 billion
04/16/2024$4.18$4.05
-3.11%		$4.15$4.031.27 million shs$1.19 billion
04/15/2024$4.34$4.18
-3.69%		$4.34$4.151.36 million shs$1.22 billion
04/12/2024$4.38$4.34
-0.91%		$4.42$4.251.01 million shs$1.27 billion
04/11/2024$4.46$4.38
-1.79%		$4.56$4.331.05 million shs$1.28 billion
04/10/2024$4.73$4.46
-5.71%		$4.65$4.381.03 million shs$1.31 billion
04/09/2024$4.49$4.73
+5.35%		$4.75$4.471.30 million shs$1.38 billion
04/08/2024$4.34$4.49
+3.46%		$4.54$4.35857,023 shs$1.31 billion
04/05/2024$4.40$4.34
-1.36%		$4.45$4.26769,772 shs$1.27 billion
04/04/2024$4.38$4.40
+0.46%		$4.57$4.38815,580 shs$1.29 billion
04/03/2024$4.32$4.38
+1.39%		$4.44$4.25537,843 shs$1.28 billion
04/02/2024$4.44$4.32
-2.70%		$4.44$4.271.34 million shs$1.26 billion
04/01/2024$4.53$4.44
-1.99%		$4.54$4.311.25 million shs$1.30 billion
03/29/2024$4.53$4.53$4.65$4.49929,055 shs$1.33 billion
03/28/2024$4.49$4.53
+0.89%		$4.65$4.49928,914 shs$1.33 billion
03/27/2024$4.29$4.49
+4.66%		$4.51$4.271.32 million shs$1.31 billion
03/26/2024$4.58$4.29
-6.33%		$4.69$4.271.67 million shs$1.26 billion
03/25/2024$4.59$4.58
-0.22%		$4.70$4.55707,813 shs$1.34 billion
03/22/2024$4.71$4.59
-2.55%		$4.70$4.56616,319 shs$1.34 billion
03/21/2024$4.73$4.71
-0.42%		$4.83$4.67831,661 shs$1.38 billion
03/20/2024$4.60$4.73
+2.83%		$4.75$4.51663,029 shs$1.38 billion
03/19/2024$4.59$4.60
+0.22%		$4.64$4.41690,528 shs$1.35 billion
03/18/2024$4.71$4.59
-2.55%		$4.73$4.531.09 million shs$1.34 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/15/2024$4.70$4.71
+0.21%		$4.78$4.661.00 million shs$1.38 billion
03/14/2024$4.91$4.70
-4.28%		$4.93$4.671.53 million shs$1.38 billion
03/13/2024$4.88$4.91
+0.61%		$4.96$4.821.02 million shs$1.44 billion
03/12/2024$4.96$4.88
-1.61%		$4.98$4.801.56 million shs$1.43 billion
03/11/2024$4.77$4.96
+3.98%		$5.04$4.831.97 million shs$1.45 billion
03/08/2024$4.91$4.77
-2.85%		$5.13$4.761.06 million shs$1.40 billion
03/07/2024$4.87$4.91
+0.82%		$5.00$4.861.12 million shs$1.44 billion
03/06/2024$4.81$4.87
+1.25%		$4.96$4.851.46 million shs$1.43 billion
03/05/2024$5.00$4.81
-3.80%		$4.94$4.811.93 million shs$1.41 billion
03/04/2024$5.05$5.00
-0.99%		$5.10$4.802.14 million shs$1.46 billion
03/01/2024$5.05$5.05$5.26$5.001.41 million shs$1.48 billion
02/29/2024$5.08$5.05
-0.59%		$5.17$5.002.77 million shs$1.48 billion
02/28/2024$5.12$5.08
-0.78%		$5.20$4.981.46 million shs$1.49 billion
02/27/2024$4.95$5.12
+3.43%		$5.21$4.962.59 million shs$1.50 billion
02/26/2024$4.87$4.95
+1.64%		$4.96$4.792.20 million shs$1.45 billion
02/23/2024$4.85$4.87
+0.41%		$5.09$4.822.68 million shs$1.43 billion
02/22/2024$4.81$4.85
+0.83%		$5.03$4.811.94 million shs$1.41 billion
02/21/2024$5.31$4.81
-9.42%		$5.25$4.653.58 million shs$1.40 billion
02/20/2024$5.34$5.31
-0.56%		$5.45$5.231.40 million shs$1.54 billion
02/19/2024$5.34$5.34$5.41$5.101.37 million shs$1.55 billion
02/16/2024$5.28$5.34
+1.14%		$5.41$5.101.37 million shs$1.55 billion
02/15/2024$5.22$5.28
+1.15%		$5.41$5.181.10 million shs$1.53 billion
02/14/2024$5.11$5.22
+2.15%		$5.29$5.151.20 million shs$1.51 billion
02/13/2024$5.46$5.11
-6.41%		$5.26$5.041.85 million shs$1.48 billion
02/12/2024$5.11$5.46
+6.85%		$5.46$5.101.68 million shs$1.58 billion

Related Companies:
This page (NASDAQ:ABCL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity