Abcellera Biologics Inc (ABCL) Historical Stock Data
3.69 ↓0.03 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABCL is down -0.11% a day on average. There have been 16 days where Abcellera Biologics Inc closed green and 14 days where ABCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.66 | 3.82 | 2.72M |
| 2025-12-22 | 3.65 | 3.72 | ↑$0.07 (1.92%) | 3.59 | 3.81 | 3.38M |
| 2025-12-19 | 3.54 | 3.60 | ↑$0.06 (1.69%) | 3.48 | 3.64 | 3.78M |
| 2025-12-18 | 3.44 | 3.53 | ↑$0.09 (2.62%) | 3.43 | 3.65 | 4.57M |
| 2025-12-17 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.32 | 3.60 | 3.92M |
| 2025-12-16 | 3.48 | 3.46 | ↓$0.02 (-0.43%) | 3.41 | 3.57 | 2.38M |
| 2025-12-15 | 3.62 | 3.51 | ↓$0.11 (-3.04%) | 3.48 | 3.66 | 3.15M |
| 2025-12-12 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.61 | 3.86 | 2.65M |
| 2025-12-11 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.64 | 3.77 | 2.54M |
| 2025-12-10 | 3.68 | 3.77 | ↑$0.09 (2.45%) | 3.62 | 3.84 | 3.18M |
| 2025-12-09 | 3.58 | 3.68 | ↑$0.10 (2.79%) | 3.51 | 3.73 | 1.93M |
| 2025-12-08 | 3.66 | 3.59 | ↓$0.07 (-1.91%) | 3.56 | 3.73 | 2.54M |
| 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 |
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