ABCL - AbCellera Biologics Inc.
3.45
-0.140 -4.058%
Share volume: 4,271,247
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$3.59
-0.14
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.50 | $3.50 | $3.56 | $3.56 | $3.41 | $3.41 | $3.45 | $3.45 | 4,271,247 | $4,246,409.00 |
| 03-05-2026 | $3.56 | $3.56 | $3.63 | $3.63 | $3.50 | $3.50 | $3.59 | $3.59 | 2,337,505 | $2,337,505.00 |
| 03-04-2026 | $3.70 | $3.70 | $3.76 | $3.76 | $3.60 | $3.60 | $3.63 | $3.63 | 3,180,057 | $3,180,057.00 |
| 03-03-2026 | $3.68 | $3.68 | $3.79 | $3.79 | $3.59 | $3.59 | $3.71 | $3.71 | 4,604,976 | $4,604,976.00 |
| 03-02-2026 | $3.47 | $3.47 | $3.84 | $3.84 | $3.42 | $3.42 | $3.82 | $3.82 | 5,140,046 | $5,140,046.00 |
| 02-27-2026 | $3.44 | $3.44 | $3.62 | $3.62 | $3.36 | $3.36 | $3.61 | $3.61 | 5,382,607 | $5,382,607.00 |
| 02-26-2026 | $3.19 | $3.19 | $3.62 | $3.62 | $3.15 | $3.15 | $3.59 | $3.59 | 6,569,574 | $6,569,574.00 |
| 02-25-2026 | $3.36 | $3.36 | $3.39 | $3.39 | $3.14 | $3.14 | $3.19 | $3.19 | 6,025,309 | $6,025,309.00 |
| 02-24-2026 | $3.06 | $3.06 | $3.27 | $3.27 | $3.06 | $3.06 | $3.22 | $3.22 | 5,556,481 | $5,556,481.00 |
| 02-23-2026 | $3.02 | $3.02 | $3.11 | $3.11 | $2.97 | $2.97 | $3.03 | $3.03 | 2,576,878 | $2,576,878.00 |