Abcellera Biologics, Inc. (ABCL)
NASDAQ:ABCL
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
3.56
3.65
3.52
3.65
3.65
+2.24%
1,543,707
0.39
Mar 10, 2026
3.51
3.67
3.49
3.57
3.57
+1.42%
2,158,072
0.54
Mar 09, 2026
3.37
3.56
3.35
3.52
3.52
+2.03%
1,965,594
0.49
Mar 06, 2026
3.50
3.56
3.41
3.45
3.45
-3.90%
4,271,247
1.08
Mar 05, 2026
3.56
3.63
3.50
3.59
3.59
-1.10%
2,337,505
0.59
Mar 04, 2026
3.70
3.76
3.60
3.63
3.63
-2.16%
3,180,057
0.80
Mar 03, 2026
3.68
3.79
3.59
3.71
3.71
-2.88%
4,604,976
1.17
Mar 02, 2026
3.47
3.84
3.42
3.82
3.82
+5.82%
5,140,046
1.31
Feb 27, 2026
3.44
3.62
3.36
3.61
3.61
+0.56%
5,382,607
1.39
Feb 26, 2026
3.19
3.62
3.15
3.59
3.59
+12.54%
6,569,574
1.71
Feb 25, 2026
3.36
3.39
3.14
3.19
3.19
-0.93%
6,025,309
1.58
Feb 24, 2026
3.06
3.27
3.06
3.22
3.22
+6.27%
5,556,481
1.49
Feb 23, 2026
3.02
3.11
2.97
3.03
3.03
-0.33%
2,576,878
0.67
Feb 20, 2026
3.16
3.18
2.97
3.04
3.04
-5.59%
4,703,134
1.23
Feb 19, 2026
3.12
3.24
3.06
3.22
3.22
+2.88%
2,015,113
0.52
Feb 18, 2026
3.17
3.23
3.10
3.13
3.13
-1.26%
1,662,038
0.43
Feb 17, 2026
3.10
3.19
3.00
3.17
3.17
+2.26%
2,879,118
0.73
Feb 16, 2026
3.05
3.22
3.05
3.10
3.10
0.00%
0
0.00
Feb 13, 2026
3.05
3.22
3.05
3.10
3.10
+5.44%
2,749,919
0.69
Feb 12, 2026
3.20
3.20
2.93
2.94
2.94
-6.07%
3,808,050
0.95
Feb 11, 2026
3.20
3.20
3.04
3.13
3.13
-2.80%
3,654,039
0.91
Feb 10, 2026
3.28
3.28
3.14
3.16
3.16
-1.86%
1,937,637
0.47
Feb 09, 2026
3.19
3.22
3.06
3.22
3.22
+1.90%
3,267,482
0.80
Feb 06, 2026
2.94
3.17
2.88
3.16
3.16
+13.67%
5,396,734
1.33
Feb 05, 2026
3.19
3.21
2.75
2.78
2.78
-14.98%
11,088,210
2.77
Feb 04, 2026
3.51
3.53
3.18
3.27
3.27
-7.10%
6,558,067
1.59
Feb 03, 2026
3.61
3.69
3.41
3.52
3.52
+0.57%
4,704,039
1.13
Feb 02, 2026
3.57
3.65
3.50
3.50
3.50
-3.31%
6,146,185
1.48
Jan 30, 2026
3.80
3.83
3.59
3.62
3.62
-6.22%
4,313,741
1.04
Jan 29, 2026
3.90
3.91
3.75
3.86
3.86
-1.03%
2,437,689
0.59
Jan 28, 2026
4.03
4.05
3.85
3.90
3.90
-2.26%
3,008,438
0.72
Jan 27, 2026
4.16
4.25
3.95
3.99
3.99
-3.62%
3,223,352
0.77
Rows: