AbCellera Biologics Inc.
11.05USD
-0.3900 (-3.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 11.44 | 2,557,000 |
| Fr 09/04/26 | 11.43 | 2,005,100 |
| Th 09/03/26 | 11.57 | 3,284,600 |
| We 09/02/26 | 11.36 | 3,717,300 |
| Tu 09/01/26 | 11.28 | 4,244,016 |
| Mo 08/31/26 | 11.48 | 4,925,689 |
| Fr 08/28/26 | 11.35 | 5,837,003 |
| Th 08/27/26 | 12.40 | 4,233,011 |
| We 08/26/26 | 12.24 | 5,019,309 |
| Tu 08/25/26 | 12.50 | 10,613,968 |
| Mo 08/24/26 | 10.61 | 6,441,482 |
| Fr 08/21/26 | 11.32 | 4,540,600 |
| Th 08/20/26 | 11.57 | 6,181,600 |
| We 08/19/26 | 12.01 | 10,808,500 |
| Tu 08/18/26 | 11.12 | 8,201,800 |
| Mo 08/17/26 | 11.20 | 7,849,100 |
| Fr 08/14/26 | 11.38 | 12,375,100 |
| Th 08/13/26 | 10.97 | 20,132,000 |
| We 08/12/26 | 10.35 | 14,854,500 |
| Tu 08/11/26 | 9.76 | 18,371,200 |
| Mo 08/10/26 | 9.34 | 46,039,100 |
| Fr 08/07/26 | 6.93 | 6,823,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 6.53 | 8,412,100 |
| We 08/05/26 | 5.92 | 4,625,500 |
| Tu 08/04/26 | 6.09 | 3,968,400 |
| Mo 08/03/26 | 5.83 | 3,405,600 |
| Fr 07/31/26 | 5.71 | 5,011,700 |
| Th 07/30/26 | 5.69 | 4,340,200 |
| We 07/29/26 | 5.39 | 6,056,600 |
| Tu 07/28/26 | 5.29 | 6,082,200 |
| Mo 07/27/26 | 5.25 | 4,230,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 7.69 | 8,059,900 |
| Mo 07/06/26 | 7.87 | 6,311,100 |
| Th 07/02/26 | 8.11 | 8,448,300 |
| We 07/01/26 | 7.60 | 7,995,800 |
| Tu 06/30/26 | 7.85 | 7,787,100 |
| Mo 06/29/26 | 8.12 | 16,241,900 |
| Fr 06/26/26 | 7.38 | 15,607,800 |
| Th 06/25/26 | 6.66 | 11,981,800 |
| We 06/24/26 | 6.03 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.72 | 7,077,600 |
| Tu 06/02/26 | 6.13 | 8,065,300 |
| Mo 06/01/26 | 6.46 | 9,678,400 |
| Fr 05/29/26 | 6.17 | 9,333,400 |
| Th 05/28/26 | 5.73 | 7,675,400 |
| We 05/27/26 | 5.44 | 6,471,800 |
| Tu 05/26/26 | 5.29 | 8,717,600 |
| Fr 05/22/26 | 5.20 | 6,466,600 |
| Th 05/21/26 | 5.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 4.43 | 6,735,200 |
| Th 04/30/26 | 4.15 | 5,991,800 |
| We 04/29/26 | 3.82 | 12,147,100 |
| Tu 04/28/26 | 4.16 | 12,845,700 |
| Mo 04/27/26 | 4.16 | 11,911,600 |
| Fr 04/24/26 | 4.15 | 9,417,300 |
| Th 04/23/26 | 4.05 | 8,164,600 |
| We 04/22/26 | 4.08 | 5,347,800 |
| Tu 04/21/26 | 3.99 | 3,867,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 3.49 | 2,989,200 |
| Mo 03/30/26 | 3.28 | 2,830,700 |
| Fr 03/27/26 | 3.27 | 2,369,200 |
| Th 03/26/26 | 3.35 | 1,783,500 |
| We 03/25/26 | 3.39 | 1,687,200 |
| Tu 03/24/26 | 3.31 | 2,055,300 |
| Mo 03/23/26 | 3.37 | 2,358,700 |
| Fr 03/20/26 | 3.40 | 2,457,100 |
| Th 03/19/26 | 3.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 3.61 | 5,382,600 |
| Th 02/26/26 | 3.59 | 6,569,600 |
| We 02/25/26 | 3.19 | 6,025,300 |
| Tu 02/24/26 | 3.22 | 5,556,500 |
| Mo 02/23/26 | 3.03 | 2,576,900 |
| Fr 02/20/26 | 3.04 | 4,703,100 |
| Th 02/19/26 | 3.22 | 2,015,100 |
| We 02/18/26 | 3.13 | 1,662,000 |
| Tu 02/17/26 | 3.17 | 2,879,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 3.99 | 3,223,400 |
| Mo 01/26/26 | 4.14 | 4,388,300 |
| Fr 01/23/26 | 4.24 | 5,803,000 |
| Th 01/22/26 | 4.64 | 6,992,100 |
| We 01/21/26 | 4.28 | 3,902,200 |
| Tu 01/20/26 | 4.16 | 3,872,400 |
| Fr 01/16/26 | 4.12 | 5,389,800 |
| Th 01/15/26 | 4.18 | 5,318,600 |
| We 01/14/26 | 4.29 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 3.69 | 2,720,200 |
| Mo 12/22/25 | 3.72 | 3,381,700 |
| Fr 12/19/25 | 3.60 | 3,783,400 |
| Th 12/18/25 | 3.53 | 4,574,500 |
| We 12/17/25 | 3.35 | 3,922,200 |
| Tu 12/16/25 | 3.46 | 2,380,800 |
| Mo 12/15/25 | 3.51 | 3,154,600 |
| Fr 12/12/25 | 3.62 | 2,649,600 |
| Th 12/11/25 | 3.74 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 3.41 | 4,105,700 |
| We 11/19/25 | 3.61 | 2,814,600 |
| Tu 11/18/25 | 3.66 | 3,361,700 |
| Mo 11/17/25 | 3.60 | 4,612,200 |
| Fr 11/14/25 | 3.69 | 4,265,100 |
| Th 11/13/25 | 3.62 | 7,112,600 |
| We 11/12/25 | 3.97 | 2,872,800 |
| Tu 11/11/25 | 4.01 | 4,540,900 |
| Mo 11/10/25 | 4.03 | 7,162,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 5.58 | 4,267,300 |
| Mo 10/20/25 | 5.86 | 3,962,100 |
| Fr 10/17/25 | 5.59 | 4,585,000 |
| Th 10/16/25 | 5.84 | 5,603,300 |
| We 10/15/25 | 6.10 | 6,124,900 |
| Tu 10/14/25 | 5.62 | 4,691,600 |
| Mo 10/13/25 | 5.67 | 4,343,200 |
| Fr 10/10/25 | 5.53 | 7,469,500 |
| Th 10/09/25 | 5.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 4.51 | 5,965,300 |
| Th 09/18/25 | 4.72 | 3,764,800 |
| We 09/17/25 | 4.57 | 4,753,400 |
| Tu 09/16/25 | 4.77 | 5,206,700 |
| Mo 09/15/25 | 4.35 | 3,133,900 |
| Fr 09/12/25 | 4.47 | 3,027,100 |
| Th 09/11/25 | 4.61 | 4,576,100 |
| We 09/10/25 | 4.28 | 3,602,800 |
| Tu 09/09/25 | 4.24 | 3,130,900 |
| Fr 07/24/26 | 5.31 | 6,271,200 |
| Th 07/23/26 | 5.67 | 2,892,300 |
| We 07/22/26 | 5.73 | 2,559,200 |
| Tu 07/21/26 | 5.97 | 5,132,300 |
| Mo 07/20/26 | 5.80 | 6,370,800 |
| Fr 07/17/26 | 6.47 | 4,229,400 |
| Th 07/16/26 | 6.16 | 7,547,800 |
| We 07/15/26 | 6.74 | 3,752,400 |
| Tu 07/14/26 | 6.74 | 4,262,300 |
| Mo 07/13/26 | 6.52 | 4,059,700 |
| Fr 07/10/26 | 6.80 | 7,281,700 |
| Th 07/09/26 | 7.29 | 5,915,700 |
| We 07/08/26 | 7.10 | 9,395,300 |
| 13,405,200 |
| Tu 06/23/26 | 5.63 | 5,520,000 |
| Mo 06/22/26 | 5.74 | 5,500,900 |
| Th 06/18/26 | 5.53 | 6,803,900 |
| We 06/17/26 | 5.44 | 5,645,800 |
| Tu 06/16/26 | 5.09 | 3,648,500 |
| Mo 06/15/26 | 5.26 | 3,696,500 |
| Fr 06/12/26 | 5.24 | 2,947,600 |
| Th 06/11/26 | 5.27 | 4,170,900 |
| We 06/10/26 | 5.09 | 3,750,800 |
| Tu 06/09/26 | 5.30 | 5,672,300 |
| Mo 06/08/26 | 5.42 | 4,785,000 |
| Fr 06/05/26 | 5.62 | 8,927,900 |
| Th 06/04/26 | 6.37 | 11,445,900 |
| 13,962,700 |
| We 05/20/26 | 4.57 | 8,513,100 |
| Tu 05/19/26 | 4.05 | 4,600,600 |
| Mo 05/18/26 | 4.16 | 11,105,000 |
| Fr 05/15/26 | 4.09 | 8,869,900 |
| Th 05/14/26 | 4.40 | 7,372,200 |
| We 05/13/26 | 4.77 | 5,954,500 |
| Tu 05/12/26 | 4.95 | 16,942,400 |
| Mo 05/11/26 | 5.25 | 13,448,700 |
| Fr 05/08/26 | 5.24 | 10,843,200 |
| Th 05/07/26 | 4.82 | 11,639,900 |
| We 05/06/26 | 5.04 | 7,702,500 |
| Tu 05/05/26 | 4.66 | 13,351,800 |
| Mo 05/04/26 | 4.59 | 9,959,200 |
| Mo 04/20/26 | 3.91 | 5,225,300 |
| Fr 04/17/26 | 4.01 | 4,808,600 |
| Th 04/16/26 | 3.83 | 2,911,900 |
| We 04/15/26 | 3.86 | 3,012,300 |
| Tu 04/14/26 | 3.76 | 3,196,900 |
| Mo 04/13/26 | 3.66 | 2,917,100 |
| Fr 04/10/26 | 3.54 | 2,409,600 |
| Th 04/09/26 | 3.44 | 2,029,400 |
| We 04/08/26 | 3.43 | 2,466,200 |
| Tu 04/07/26 | 3.30 | 3,962,300 |
| Mo 04/06/26 | 3.39 | 3,206,900 |
| Th 04/02/26 | 3.52 | 3,490,400 |
| We 04/01/26 | 3.51 | 1,665,300 |
| 2,407,700 |
| We 03/18/26 | 3.52 | 1,468,800 |
| Tu 03/17/26 | 3.55 | 2,476,200 |
| Mo 03/16/26 | 3.56 | 1,939,900 |
| Fr 03/13/26 | 3.49 | 2,067,100 |
| Th 03/12/26 | 3.47 | 5,122,900 |
| We 03/11/26 | 3.65 | 1,560,700 |
| Tu 03/10/26 | 3.57 | 2,187,700 |
| Mo 03/09/26 | 3.52 | 1,977,900 |
| Fr 03/06/26 | 3.45 | 4,271,200 |
| Th 03/05/26 | 3.59 | 2,332,100 |
| We 03/04/26 | 3.63 | 3,180,100 |
| Tu 03/03/26 | 3.71 | 4,605,000 |
| Mo 03/02/26 | 3.82 | 5,140,000 |
| Fr 02/13/26 | 3.10 | 2,749,900 |
| Th 02/12/26 | 2.94 | 3,808,100 |
| We 02/11/26 | 3.13 | 3,654,000 |
| Tu 02/10/26 | 3.16 | 1,937,600 |
| Mo 02/09/26 | 3.22 | 3,267,500 |
| Fr 02/06/26 | 3.16 | 5,396,700 |
| Th 02/05/26 | 2.78 | 11,088,200 |
| We 02/04/26 | 3.27 | 6,577,600 |
| Tu 02/03/26 | 3.52 | 4,704,000 |
| Mo 02/02/26 | 3.50 | 6,146,200 |
| Fr 01/30/26 | 3.62 | 4,313,700 |
| Th 01/29/26 | 3.86 | 2,437,700 |
| We 01/28/26 | 3.90 | 3,008,400 |
| 4,095,200 |
| Tu 01/13/26 | 4.27 | 7,036,600 |
| Mo 01/12/26 | 4.52 | 5,054,800 |
| Fr 01/09/26 | 4.37 | 6,462,800 |
| Th 01/08/26 | 4.11 | 4,806,500 |
| We 01/07/26 | 4.13 | 5,813,600 |
| Tu 01/06/26 | 3.90 | 6,359,100 |
| Mo 01/05/26 | 3.43 | 3,731,400 |
| Fr 01/02/26 | 3.43 | 4,765,100 |
| We 12/31/25 | 3.42 | 7,657,400 |
| Tu 12/30/25 | 3.45 | 2,344,100 |
| Mo 12/29/25 | 3.46 | 2,718,900 |
| Fr 12/26/25 | 3.58 | 2,618,300 |
| We 12/24/25 | 3.72 | 1,720,000 |
| 2,548,700 |
| We 12/10/25 | 3.77 | 3,185,700 |
| Tu 12/09/25 | 3.68 | 1,930,000 |
| Mo 12/08/25 | 3.59 | 2,542,200 |
| Fr 12/05/25 | 3.56 | 2,295,900 |
| Th 12/04/25 | 3.65 | 3,707,400 |
| We 12/03/25 | 3.49 | 3,362,200 |
| Tu 12/02/25 | 3.46 | 3,270,800 |
| Mo 12/01/25 | 3.47 | 3,935,500 |
| Fr 11/28/25 | 3.73 | 4,428,000 |
| We 11/26/25 | 3.64 | 9,295,600 |
| Tu 11/25/25 | 3.62 | 3,659,400 |
| Mo 11/24/25 | 3.57 | 5,875,400 |
| Fr 11/21/25 | 3.51 | 3,496,700 |
| Fr 11/07/25 | 3.91 | 13,529,900 |
| Th 11/06/25 | 4.53 | 6,977,700 |
| We 11/05/25 | 4.69 | 6,001,400 |
| Tu 11/04/25 | 4.87 | 4,532,300 |
| Mo 11/03/25 | 5.37 | 2,905,300 |
| Fr 10/31/25 | 5.55 | 3,199,300 |
| Th 10/30/25 | 5.36 | 3,883,200 |
| We 10/29/25 | 5.62 | 3,934,300 |
| Tu 10/28/25 | 5.63 | 2,761,400 |
| Mo 10/27/25 | 5.77 | 3,915,900 |
| Fr 10/24/25 | 5.66 | 4,739,400 |
| Th 10/23/25 | 5.71 | 3,003,500 |
| We 10/22/25 | 5.47 | 4,648,100 |
| 5,587,600 |
| We 10/08/25 | 6.17 | 10,225,500 |
| Tu 10/07/25 | 5.77 | 5,768,400 |
| Mo 10/06/25 | 5.87 | 6,628,100 |
| Fr 10/03/25 | 5.90 | 9,112,300 |
| Th 10/02/25 | 5.98 | 9,793,100 |
| We 10/01/25 | 5.96 | 13,906,900 |
| Tu 09/30/25 | 5.03 | 4,540,200 |
| Mo 09/29/25 | 4.87 | 3,694,800 |
| Fr 09/26/25 | 4.74 | 3,832,400 |
| Th 09/25/25 | 4.65 | 3,448,100 |
| We 09/24/25 | 4.77 | 6,587,100 |
| Tu 09/23/25 | 4.90 | 10,178,000 |
| Mo 09/22/25 | 4.83 | 5,749,500 |
| Mo 09/08/25 | 4.17 | 2,824,700 |