Abcellera Biologics Inc (ABCL) Historical Stock Data
3.78 ↑0.00 (0.00%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABCL is down -0.61% a day on average. There have been 11 days where Abcellera Biologics Inc closed green and 19 days where ABCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.82 | 3.78 | ↓$0.04 (-1.05%) | 3.73 | 4.00 | 0.94M |
| 2024-04-29 | 3.78 | 3.84 | ↑$0.06 (1.59%) | 3.76 | 3.86 | 1.43M |
| 2024-04-26 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.64 | 3.80 | 1.37M |
| 2024-04-25 | 3.86 | 3.63 | ↓$0.23 (-5.96%) | 3.62 | 3.88 | 1.83M |
| 2024-04-24 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.89 | 4.25 | 1.60M |
| 2024-04-23 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.97 | 4.31 | 1.60M |
| 2024-04-22 | 3.89 | 4.01 | ↑$0.12 (3.08%) | 3.83 | 4.01 | 1.08M |
| 2024-04-19 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.79 | 3.96 | 0.98M |
| 2024-04-18 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.84 | 3.97 | 765.55K |
| 2024-04-17 | 4.06 | 3.92 | ↓$0.14 (-3.45%) | 3.92 | 4.15 | 1.07M |
| 2024-04-16 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.03 | 4.15 | 1.27M |
| 2024-04-15 | 4.34 | 4.18 | ↓$0.16 (-3.69%) | 4.15 | 4.34 | 1.36M |
| 2024-04-12 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.25 | 4.42 | 1.01M |
| 2024-04-11 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.33 | 4.56 | 1.05M |
| 2024-04-10 | 4.53 | 4.46 | ↓$0.07 (-1.55%) | 4.38 | 4.65 | 1.03M |
| 2024-04-09 | 4.51 | 4.73 | ↑$0.22 (4.88%) | 4.47 | 4.75 | 1.30M |
| 2024-04-08 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.35 | 4.54 | 857.03K |
| 2024-04-05 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.26 | 4.45 | 769.78K |
| 2024-04-04 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.38 | 4.57 | 815.83K |
| 2024-04-03 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.25 | 4.44 | 537.89K |
| 2024-04-02 | 4.44 | 4.32 | ↓$0.12 (-2.70%) | 4.27 | 4.44 | 1.34M |
| 2024-04-01 | 4.54 | 4.44 | ↓$0.10 (-2.20%) | 4.31 | 4.54 | 1.25M |
| 2024-03-28 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.49 | 4.65 | 0.93M |
| 2024-03-27 | 4.31 | 4.49 | ↑$0.18 (4.18%) | 4.27 | 4.51 | 1.34M |
| 2024-03-26 | 4.64 | 4.29 | ↓$0.35 (-7.54%) | 4.27 | 4.69 | 1.67M |
| 2024-03-25 | 4.59 | 4.58 | ↓$0.01 (-0.22%) | 4.55 | 4.70 | 708.08K |
| 2024-03-22 | 4.70 | 4.59 | ↓$0.11 (-2.34%) | 4.56 | 4.70 | 616.33K |
| 2024-03-21 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.67 | 4.83 | 832.26K |
| 2024-03-20 | 4.61 | 4.73 | ↑$0.12 (2.60%) | 4.51 | 4.75 | 664.38K |
| 2024-03-19 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.41 | 4.64 | 692.59K |
Create an account or log in to view more rows.
$ABCL ugh oh
we heatin back up
$ABCL wow. The volume is so low today. Unreal
$ABCL wow you bulls are losers
$ABCL Burn burn burn
$ABCL yeah we're going green today
$ABCL I'll say it again slowwwllyyyy! Better stocks to short by far
$ABCL Buy it up so it crashes harder in the next two trading days
$ABCL just bought a half position.
$ABCL The United States stock market is going to crash.
$ABCL I warned everyone this company sucks