AbCellera Biologics Inc. - Common Shares (NQ: ABCL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.220	2.240	2.110	2.230	6,100,659	+0.03(+1.36%)
Mar 10, 2025	2.330	2.330	2.170	2.200	5,627,463	-0.13(-5.58%)
Mar 07, 2025	2.380	2.410	2.250	2.330	4,306,767	-0.05(-2.10%)
Mar 06, 2025	2.320	2.410	2.270	2.380	4,596,359	-0.01(-0.42%)
Mar 05, 2025	2.370	2.410	2.262	2.390	4,387,961	+0.05(+2.14%)
Mar 04, 2025	2.340	2.390	2.200	2.340	5,048,619	-0.02(-0.85%)
Mar 03, 2025	2.610	2.610	2.320	2.360	3,728,515	-0.23(-8.70%)
Feb 28, 2025	2.720	2.720	2.310	2.585	9,925,646	-0.33(-11.47%)
Feb 27, 2025	2.960	3.005	2.870	2.920	5,420,324	+0.00(+0.00%)
Feb 26, 2025	2.860	2.995	2.840	2.920	3,155,216	+0.10(+3.55%)
Feb 25, 2025	3.020	3.020	2.750	2.820	5,553,164	-0.17(-5.69%)
Feb 24, 2025	3.030	3.040	2.890	2.990	5,622,073	-0.04(-1.32%)
Feb 21, 2025	3.230	3.230	3.030	3.030	2,369,318	-0.11(-3.50%)
Feb 20, 2025	3.490	3.500	3.120	3.140	3,439,413	-0.33(-9.51%)
Feb 19, 2025	3.400	3.550	3.290	3.470	5,550,571	+0.04(+1.17%)
Feb 18, 2025	3.420	3.600	3.390	3.430	8,002,716	+0.16(+4.89%)
Feb 14, 2025	3.170	3.280	3.120	3.270	5,965,369	+0.13(+4.14%)
Feb 13, 2025	3.120	3.150	3.020	3.140	4,237,990	+0.04(+1.29%)
Feb 12, 2025	2.900	3.110	2.880	3.100	3,006,925	+0.15(+5.08%)
Feb 11, 2025	3.020	3.020	2.900	2.950	3,160,753	-0.07(-2.32%)
Feb 10, 2025	3.110	3.120	2.970	3.020	3,325,122	-0.08(-2.58%)
Feb 07, 2025	3.270	3.315	3.050	3.100	3,504,007	-0.19(-5.78%)
Feb 06, 2025	3.410	3.420	3.260	3.290	2,572,996	-0.09(-2.66%)
Feb 05, 2025	3.230	3.400	3.180	3.380	4,379,999	+0.17(+5.30%)
Feb 04, 2025	3.080	3.240	3.065	3.210	2,273,610	+0.13(+4.22%)
Feb 03, 2025	3.010	3.110	2.955	3.080	4,501,459	-0.09(-2.84%)
Jan 31, 2025	3.260	3.320	3.125	3.170	3,081,878	-0.06(-1.86%)
Jan 30, 2025	3.250	3.310	3.190	3.230	2,192,997	+0.03(+0.94%)
Jan 29, 2025	3.330	3.360	3.150	3.200	4,077,111	-0.10(-3.03%)
Jan 28, 2025	3.350	3.376	3.165	3.300	3,030,952	-0.06(-1.79%)
Jan 27, 2025	3.380	3.460	3.265	3.360	4,050,579	-0.12(-3.45%)
Jan 24, 2025	3.560	3.610	3.440	3.480	4,489,690	-0.04(-1.14%)
Jan 23, 2025	3.490	3.560	3.340	3.520	3,884,131	-0.01(-0.28%)
Jan 22, 2025	3.100	3.680	3.060	3.530	11,025,748	+0.47(+15.36%)
Jan 21, 2025	3.000	3.140	2.960	3.060	3,694,629	+0.09(+3.03%)
Jan 17, 2025	2.950	2.999	2.920	2.970	1,566,453	+0.03(+1.02%)
Jan 16, 2025	2.970	2.997	2.810	2.940	2,993,673	-0.02(-0.68%)
Jan 15, 2025	2.850	3.090	2.845	2.960	4,443,862	+0.19(+6.86%)
Jan 14, 2025	3.040	3.065	2.755	2.770	5,687,393	-0.23(-7.67%)
Jan 13, 2025	2.980	3.010	2.810	3.000	4,141,121	+0.08(+2.74%)
Jan 10, 2025	2.980	2.990	2.870	2.920	3,363,170	-0.11(-3.63%)
Jan 08, 2025	3.260	3.270	2.960	3.030	3,607,922	-0.25(-7.62%)
Jan 07, 2025	3.410	3.465	3.260	3.280	4,019,474	-0.03(-0.91%)
Jan 06, 2025	3.200	3.430	3.140	3.310	4,584,217	+0.18(+5.75%)
Jan 03, 2025	3.050	3.170	3.025	3.130	2,582,685	+0.10(+3.30%)