Free Trial

AbCellera Biologics (ABCL) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free ABCL Stock Alerts
$3.64
-0.14 (-3.70%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AbCellera Biologics Stock Price Performance

5 Day
Performance
-4.96%
1 Month
Performance
-7.14%
3 Month
Performance
-31.84%
6 Month
Performance
-18.57%
Year-To-Date
Performance
-36.25%
1 Year
Performance
-37.67%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ABCL Stock Chart for Saturday, May, 18, 2024

ABCL Chart by TradingView

AbCellera Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.78$3.64
-3.70%		$3.83$3.631.04 million shs$1.07 billion
05/16/2024$3.70$3.78
+2.16%		$3.85$3.671.35 million shs$1.11 billion
05/15/2024$3.82$3.70
-3.14%		$3.92$3.691.02 million shs$1.09 billion
05/14/2024$3.85$3.82
-0.78%		$4.02$3.821.27 million shs$1.12 billion
05/13/2024$3.83$3.85
+0.52%		$3.98$3.841.32 million shs$1.13 billion
05/10/2024$3.95$3.83
-3.04%		$3.97$3.811.19 million shs$1.13 billion
05/09/2024$3.84$3.95
+2.86%		$4.02$3.851.02 million shs$1.16 billion
05/08/2024$4.04$3.84
-4.95%		$4.20$3.781.33 million shs$1.13 billion
05/07/2024$4.11$4.04
-1.70%		$4.28$3.992.18 million shs$1.19 billion
05/06/2024$4.03$4.11
+1.99%		$4.18$4.031.82 million shs$1.21 billion
05/03/2024$3.85$4.03
+4.68%		$4.20$3.922.20 million shs$1.18 billion
05/02/2024$3.78$3.85
+1.85%		$3.89$3.681.24 million shs$1.13 billion
05/01/2024$3.78$3.78$3.96$3.662.01 million shs$1.11 billion
04/30/2024$3.84$3.78
-1.56%		$4.00$3.73935,319 shs$1.11 billion
04/29/2024$3.76$3.84
+2.13%		$3.86$3.761.42 million shs$1.12 billion
04/26/2024$3.63$3.76
+3.58%		$3.80$3.641.37 million shs$1.10 billion
04/25/2024$3.90$3.63
-6.92%		$3.88$3.621.83 million shs$1.06 billion
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:ABCL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press