Abcellera Biologics, Inc. (ABCL)
NASDAQ:ABCL
Want to see ABCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
4.10
4.61
4.05
4.57
4.57
+12.84%
8,513,065
1.63
May 19, 2026
4.12
4.12
3.94
4.05
4.05
-2.64%
4,600,609
0.89
May 18, 2026
4.20
4.26
3.94
4.16
4.16
+1.71%
11,104,990
2.21
May 15, 2026
4.26
4.28
4.00
4.09
4.09
-7.05%
8,869,939
1.80
May 14, 2026
4.77
4.82
4.36
4.40
4.40
-7.76%
7,372,192
1.53
May 13, 2026
4.92
5.07
4.68
4.77
4.77
-3.64%
5,954,518
1.25
May 12, 2026
4.76
4.98
4.45
4.95
4.95
-5.71%
16,942,439
3.73
May 11, 2026
5.48
5.63
5.24
5.25
5.25
+0.19%
12,323,640
2.79
May 08, 2026
4.90
5.25
4.88
5.24
5.24
+8.71%
10,843,230
2.54
May 07, 2026
5.05
5.24
4.73
4.82
4.82
-4.37%
11,639,890
2.81
May 06, 2026
4.61
5.05
4.59
5.04
5.04
+8.15%
7,702,537
1.88
May 05, 2026
5.05
5.16
4.57
4.66
4.66
+1.53%
13,351,770
3.29
May 04, 2026
4.45
4.70
4.43
4.59
4.59
+3.61%
9,959,209
2.48
May 01, 2026
4.15
4.47
4.03
4.43
4.43
+6.75%
6,735,216
1.69
Apr 30, 2026
3.88
4.16
3.82
4.15
4.15
+8.64%
5,991,784
1.51
Apr 29, 2026
4.09
4.10
3.76
3.82
3.82
-8.17%
12,116,180
3.14
Apr 28, 2026
4.03
4.30
3.96
4.16
4.16
0.00%
12,845,690
3.48
Apr 27, 2026
4.15
4.38
4.11
4.16
4.16
+0.24%
11,911,580
3.36
Apr 24, 2026
4.08
4.29
3.97
4.15
4.15
+2.47%
9,417,311
2.73
Apr 23, 2026
4.10
4.29
3.95
4.05
4.05
-0.74%
8,164,607
2.41
Apr 22, 2026
4.05
4.22
4.00
4.08
4.08
+2.26%
5,347,757
1.57
Apr 21, 2026
3.92
4.00
3.83
3.99
3.99
+2.05%
3,867,386
1.12
Apr 20, 2026
4.03
4.03
3.88
3.91
3.91
-2.49%
5,225,325
1.53
Apr 17, 2026
3.91
4.05
3.87
4.01
4.01
+4.70%
4,808,595
1.41
Apr 16, 2026
3.89
3.95
3.78
3.83
3.83
-0.78%
2,911,896
0.87
Apr 15, 2026
3.77
3.90
3.77
3.86
3.86
+2.66%
3,012,263
0.89
Apr 14, 2026
3.78
3.83
3.70
3.76
3.76
+2.73%
3,196,905
0.93
Apr 13, 2026
3.49
3.75
3.48
3.66
3.66
+3.39%
2,917,141
0.84
Apr 10, 2026
3.48
3.64
3.48
3.54
3.54
+2.91%
2,409,611
0.68
Apr 09, 2026
3.37
3.45
3.37
3.44
3.44
+0.29%
2,029,444
0.57
Apr 08, 2026
3.49
3.52
3.39
3.43
3.43
+3.94%
2,457,740
0.68
Apr 07, 2026
3.36
3.38
3.22
3.30
3.30
-2.65%
3,962,304
1.08
Apr 06, 2026
3.55
3.59
3.39
3.39
3.39
-3.69%
3,206,878
0.87
Apr 03, 2026
3.43
3.63
3.41
3.52
3.52
0.00%
0
0.00
Apr 02, 2026
3.43
3.63
3.41
3.52
3.52
+0.28%
3,490,358
0.92
Apr 01, 2026
3.53
3.67
3.50
3.51
3.51
+0.57%
1,665,317
0.43
Mar 31, 2026
3.35
3.57
3.35
3.49
3.49
+6.40%
2,989,163
0.79
Mar 30, 2026
3.27
3.32
3.23
3.28
3.28
+0.31%
2,830,674
0.73
Mar 27, 2026
3.31
3.35
3.24
3.27
3.27
-2.39%
2,358,055
0.61
Mar 26, 2026
3.33
3.52
3.31
3.35
3.35
-1.18%
1,777,784
0.46
Mar 25, 2026
3.39
3.53
3.36
3.39
3.39
+2.42%
1,666,596
0.43
Mar 24, 2026
3.35
3.35
3.26
3.31
3.31
-1.78%
2,047,950
0.53
Mar 23, 2026
3.40
3.51
3.36
3.37
3.37
-0.88%
2,351,082
0.61
Mar 20, 2026
3.53
3.59
3.39
3.40
3.40
-3.68%
2,445,769
0.63
Mar 19, 2026
3.44
3.59
3.39
3.53
3.53
+0.28%
2,371,447
0.61
Mar 18, 2026
3.50
3.59
3.46
3.52
3.52
-0.85%
1,454,030
0.37
Mar 17, 2026
3.57
3.58
3.50
3.55
3.55
-0.28%
2,472,240
0.62
Mar 16, 2026
3.54
3.62
3.53
3.56
3.56
+2.01%
1,927,927
0.48
Mar 13, 2026
3.52
3.66
3.43
3.49
3.49
+0.58%
2,055,158
0.51
Mar 12, 2026
3.62
3.62
3.42
3.47
3.47
-4.93%
5,104,306
1.29
Rows: