ABCL - AbCellera Biologics Inc.
4.05
-0.030 -0.741%
Share volume: 8,136,407
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$4.08
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $4.10 | $4.10 | $4.29 | $4.29 | $3.95 | $3.95 | $4.05 | $4.05 | 8,136,407 | $8,136,407.00 |
| 04-22-2026 | $4.05 | $4.05 | $4.22 | $4.22 | $4.00 | $4.00 | $4.08 | $4.08 | 5,347,757 | $5,347,757.00 |
| 04-21-2026 | $3.92 | $3.92 | $4.00 | $4.00 | $3.83 | $3.83 | $3.99 | $3.99 | 3,867,386 | $3,867,386.00 |
| 04-20-2026 | $4.03 | $4.03 | $4.03 | $4.03 | $3.88 | $3.88 | $3.91 | $3.91 | 5,225,325 | $5,225,325.00 |
| 04-17-2026 | $3.91 | $3.91 | $4.05 | $4.05 | $3.87 | $3.87 | $4.01 | $4.01 | 4,808,595 | $4,808,595.00 |
| 04-16-2026 | $3.89 | $3.89 | $3.95 | $3.95 | $3.78 | $3.78 | $3.83 | $3.83 | 2,911,896 | $2,911,896.00 |
| 04-15-2026 | $3.77 | $3.77 | $3.90 | $3.90 | $3.77 | $3.77 | $3.86 | $3.86 | 3,012,263 | $3,012,263.00 |
| 04-14-2026 | $3.78 | $3.78 | $3.83 | $3.83 | $3.70 | $3.70 | $3.76 | $3.76 | 3,196,905 | $3,196,905.00 |
| 04-13-2026 | $3.49 | $3.49 | $3.75 | $3.75 | $3.48 | $3.48 | $3.66 | $3.66 | 2,917,141 | $2,917,141.00 |
| 04-10-2026 | $3.48 | $3.48 | $3.64 | $3.64 | $3.48 | $3.48 | $3.54 | $3.54 | 2,409,611 | $2,409,611.00 |