Free Trial

AbCellera Biologics (ABCL) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ABCL Stock Alerts
$4.08
+0.23 (+5.97%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AbCellera Biologics Stock Price Performance

5 Day
Performance
+5.97%
1 Month
Performance
+8.51%
3 Month
Performance
-19.69%
6 Month
Performance
-13.74%
Year-To-Date
Performance
-28.55%
1 Year
Performance
-40.00%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ABCL Stock Chart for Wednesday, May, 29, 2024

ABCL Chart by TradingView

AbCellera Biologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.85$4.08
+5.97%		$4.34$3.882.89 million shs$1.20 billion
05/27/2024$3.85$3.85$3.95$3.761.05 million shs$1.13 billion
05/24/2024$3.85$3.85$3.95$3.761.05 million shs$1.13 billion
05/23/2024$3.86$3.85
-0.26%		$4.01$3.811.33 million shs$1.13 billion
05/22/2024$3.85$3.86
+0.26%		$4.04$3.801.49 million shs$1.14 billion
05/21/2024$3.74$3.85
+2.94%		$3.89$3.701.98 million shs$1.13 billion
05/20/2024$3.64$3.74
+2.75%		$3.76$3.581.03 million shs$1.10 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:ABCL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace