Free Trial

AbCellera Biologics (ABCL) Stock Chart & Stock Price History

→ “The Biggest Bubble of All Time” – Here’s What to Do. (From Chaikin Analytics) (Ad)
Free ABCL Stock Alerts
$3.65
-0.25 (-6.41%)
(As of 12:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AbCellera Biologics Stock Price Performance

5 Day
Performance
-5.68%
1 Month
Performance
-20.31%
3 Month
Performance
-31.39%
6 Month
Performance
-10.10%
Year-To-Date
Performance
-36.08%
1 Year
Performance
-45.77%
Receive ABCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AbCellera Biologics and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)
Get the free details now.

ABCL Stock Chart for Thursday, April, 25, 2024

ABCL Chart by TradingView

AbCellera Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$3.97$3.90
-1.76%		$4.25$3.891.60 million shs$1.14 billion
04/23/2024$4.01$3.97
-1.00%		$4.31$3.971.59 million shs$1.16 billion
04/22/2024$3.87$4.01
+3.62%		$4.01$3.831.08 million shs$1.17 billion
04/19/2024$3.91$3.87
-1.02%		$3.96$3.79978,363 shs$1.13 billion
04/18/2024$3.92$3.91
-0.26%		$3.97$3.84765,035 shs$1.14 billion
04/17/2024$4.05$3.92
-3.21%		$4.15$3.921.07 million shs$1.15 billion
04/16/2024$4.18$4.05
-3.11%		$4.15$4.031.27 million shs$1.19 billion
04/15/2024$4.34$4.18
-3.69%		$4.34$4.151.36 million shs$1.22 billion
04/12/2024$4.38$4.34
-0.91%		$4.42$4.251.01 million shs$1.27 billion
04/11/2024$4.46$4.38
-1.79%		$4.56$4.331.05 million shs$1.28 billion
04/10/2024$4.73$4.46
-5.71%		$4.65$4.381.03 million shs$1.31 billion
04/09/2024$4.49$4.73
+5.35%		$4.75$4.471.30 million shs$1.38 billion
04/08/2024$4.34$4.49
+3.46%		$4.54$4.35857,023 shs$1.31 billion
04/05/2024$4.40$4.34
-1.36%		$4.45$4.26769,772 shs$1.27 billion
04/04/2024$4.38$4.40
+0.46%		$4.57$4.38815,580 shs$1.29 billion
04/03/2024$4.32$4.38
+1.39%		$4.44$4.25537,843 shs$1.28 billion
04/02/2024$4.44$4.32
-2.70%		$4.44$4.271.34 million shs$1.26 billion
04/01/2024$4.53$4.44
-1.99%		$4.54$4.311.25 million shs$1.30 billion
03/29/2024$4.53$4.53$4.65$4.49929,055 shs$1.33 billion
03/28/2024$4.49$4.53
+0.89%		$4.65$4.49928,914 shs$1.33 billion
03/27/2024$4.29$4.49
+4.66%		$4.51$4.271.32 million shs$1.31 billion
03/26/2024$4.58$4.29
-6.33%		$4.69$4.271.67 million shs$1.26 billion
03/25/2024$4.59$4.58
-0.22%		$4.70$4.55707,813 shs$1.34 billion
03/22/2024$4.71$4.59
-2.55%		$4.70$4.56616,319 shs$1.34 billion
03/21/2024$4.73$4.71
-0.42%		$4.83$4.67831,661 shs$1.38 billion
03/20/2024$4.60$4.73
+2.83%		$4.75$4.51663,029 shs$1.38 billion
03/19/2024$4.59$4.60
+0.22%		$4.64$4.41690,528 shs$1.35 billion
03/18/2024$4.71$4.59
-2.55%		$4.73$4.531.09 million shs$1.34 billion
03/15/2024$4.70$4.71
+0.21%		$4.78$4.661.00 million shs$1.38 billion
03/14/2024$4.91$4.70
-4.28%		$4.93$4.671.53 million shs$1.38 billion
03/13/2024$4.88$4.91
+0.61%		$4.96$4.821.02 million shs$1.44 billion
03/12/2024$4.96$4.88
-1.61%		$4.98$4.801.56 million shs$1.43 billion
03/11/2024$4.77$4.96
+3.98%		$5.04$4.831.97 million shs$1.45 billion
03/08/2024$4.91$4.77
-2.85%		$5.13$4.761.06 million shs$1.40 billion
03/07/2024$4.87$4.91
+0.82%		$5.00$4.861.12 million shs$1.44 billion
03/06/2024$4.81$4.87
+1.25%		$4.96$4.851.46 million shs$1.43 billion
03/05/2024$5.00$4.81
-3.80%		$4.94$4.811.93 million shs$1.41 billion
03/04/2024$5.05$5.00
-0.99%		$5.10$4.802.14 million shs$1.46 billion
03/01/2024$5.05$5.05$5.26$5.001.41 million shs$1.48 billion
02/29/2024$5.08$5.05
-0.59%		$5.17$5.002.77 million shs$1.48 billion
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)

Get the free details now.
02/28/2024$5.12$5.08
-0.78%		$5.20$4.981.46 million shs$1.49 billion
02/27/2024$4.95$5.12
+3.43%		$5.21$4.962.59 million shs$1.50 billion
02/26/2024$4.87$4.95
+1.64%		$4.96$4.792.20 million shs$1.45 billion
02/23/2024$4.85$4.87
+0.41%		$5.09$4.822.68 million shs$1.43 billion
02/22/2024$4.81$4.85
+0.83%		$5.03$4.811.94 million shs$1.41 billion
02/21/2024$5.31$4.81
-9.42%		$5.25$4.653.58 million shs$1.40 billion
02/20/2024$5.34$5.31
-0.56%		$5.45$5.231.40 million shs$1.54 billion
02/19/2024$5.34$5.34$5.41$5.101.37 million shs$1.55 billion
02/16/2024$5.28$5.34
+1.14%		$5.41$5.101.37 million shs$1.55 billion
02/15/2024$5.22$5.28
+1.15%		$5.41$5.181.10 million shs$1.53 billion
02/14/2024$5.11$5.22
+2.15%		$5.29$5.151.20 million shs$1.51 billion
02/13/2024$5.46$5.11
-6.41%		$5.26$5.041.85 million shs$1.48 billion
02/12/2024$5.11$5.46
+6.85%		$5.46$5.101.68 million shs$1.58 billion
02/09/2024$5.02$5.11
+1.79%		$5.15$5.00893,249 shs$1.48 billion
02/08/2024$4.91$5.02
+2.24%		$5.08$4.86899,876 shs$1.46 billion
02/07/2024$5.18$4.91
-5.21%		$5.19$4.891.12 million shs$1.42 billion
02/06/2024$4.95$5.18
+4.65%		$5.18$4.871.19 million shs$1.50 billion
02/05/2024$5.01$4.95
-1.20%		$4.99$4.801.88 million shs$1.44 billion
02/02/2024$5.20$5.01
-3.65%		$5.14$4.822.13 million shs$1.45 billion
02/01/2024$5.11$5.20
+1.76%		$5.24$5.121.10 million shs$1.51 billion
01/31/2024$5.28$5.11
-3.22%		$5.36$5.11957,134 shs$1.48 billion
01/30/2024$5.59$5.28
-5.55%		$5.60$5.22989,808 shs$1.53 billion
01/29/2024$5.32$5.59
+5.08%		$5.62$5.241.31 million shs$1.62 billion
01/26/2024$5.32$5.32$5.48$5.261.13 million shs$1.54 billion
01/25/2024$5.26$5.32
+1.14%		$5.40$5.25948,302 shs$1.54 billion
01/24/2024$5.31$5.26
-0.94%		$5.46$5.24854,434 shs$1.53 billion

Related Companies:
This page (NASDAQ:ABCL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings