Abcellera Biologics Inc (ABCL) Historical Stock Data
3.56 ↓0.09 (-2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCL is down -0.81% a day on average. There have been 13 days where Abcellera Biologics Inc closed green and 17 days where ABCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.63 | 3.56 | ↓$0.07 (-1.79%) | 3.53 | 3.69 | 2.30M |
| 2025-12-04 | 3.48 | 3.65 | ↑$0.17 (4.89%) | 3.45 | 3.74 | 3.70M |
| 2025-12-03 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.44 | 3.57 | 3.36M |
| 2025-12-02 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.42 | 3.52 | 3.27M |
| 2025-12-01 | 3.61 | 3.47 | ↓$0.14 (-3.88%) | 3.46 | 3.65 | 3.93M |
| 2025-11-28 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.64 | 3.76 | 4.43M |
| 2025-11-26 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.54 | 3.78 | 9.29M |
| 2025-11-25 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.49 | 3.68 | 3.66M |
| 2025-11-24 | 3.51 | 3.57 | ↑$0.06 (1.71%) | 3.46 | 3.60 | 5.87M |
| 2025-11-21 | 3.42 | 3.51 | ↑$0.09 (2.63%) | 3.33 | 3.55 | 3.49M |
| 2025-11-20 | 3.72 | 3.41 | ↓$0.31 (-8.33%) | 3.39 | 3.83 | 4.10M |
| 2025-11-19 | 3.69 | 3.61 | ↓$0.08 (-2.17%) | 3.57 | 3.81 | 2.81M |
| 2025-11-18 | 3.54 | 3.66 | ↑$0.12 (3.39%) | 3.46 | 3.70 | 3.36M |
| 2025-11-17 | 3.66 | 3.60 | ↓$0.06 (-1.64%) | 3.52 | 3.72 | 4.61M |
| 2025-11-14 | 3.48 | 3.69 | ↑$0.21 (6.03%) | 3.47 | 3.76 | 4.26M |
| 2025-11-13 | 3.85 | 3.62 | ↓$0.23 (-5.97%) | 3.58 | 3.87 | 7.11M |
| 2025-11-12 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.94 | 4.09 | 2.87M |
| 2025-11-11 | 3.97 | 4.01 | ↑$0.04 (1.01%) | 3.79 | 4.02 | 4.54M |
| 2025-11-10 | 4.17 | 4.03 | ↓$0.14 (-3.36%) | 3.80 | 4.19 | 7.16M |
| 2025-11-07 | 3.80 | 3.91 | ↑$0.11 (2.89%) | 3.42 | 4.01 | 13.51M |
| 2025-11-06 | 4.71 | 4.53 | ↓$0.18 (-3.82%) | 4.37 | 4.71 | 6.95M |
| 2025-11-05 | 4.89 | 4.69 | ↓$0.20 (-4.09%) | 4.67 | 4.92 | 6M |
| 2025-11-04 | 5.16 | 4.87 | ↓$0.29 (-5.53%) | 4.86 | 5.25 | 4.51M |
| 2025-11-03 | 5.55 | 5.37 | ↓$0.18 (-3.16%) | 5.21 | 5.60 | 2.89M |
| 2025-10-31 | 5.36 | 5.55 | ↑$0.19 (3.54%) | 5.36 | 5.68 | 3.20M |
| 2025-10-30 | 5.54 | 5.36 | ↓$0.18 (-3.25%) | 5.34 | 5.61 | 3.88M |
| 2025-10-29 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.49 | 5.79 | 3.92M |
| 2025-10-28 | 5.76 | 5.63 | ↓$0.13 (-2.26%) | 5.56 | 5.76 | 2.76M |
| 2025-10-27 | 5.70 | 5.77 | ↑$0.07 (1.23%) | 5.56 | 5.80 | 3.91M |
| 2025-10-24 | 5.84 | 5.66 | ↓$0.18 (-3.08%) | 5.64 | 5.97 | 4.70M |
Create an account or log in to view more rows.
$ABCL shaking weak hands that’s all
$ABCL buy the fear
$ABCL diamond balls
$ABCL ready to explode
$ABCL To the moon!!
$ABCL soon
$ABCL looks like a loading
$ABCL is going to have a run next month
$ABCL nothing drops
$ABCL ugh oh
we heatin back up