investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$ABCL: AbCellera Biologics Inc. - Common Shares
+
Medicine
,
Biology
Clear duplicates of prices
2025-06-18
ABCL
2025-06-18 07:02:26
3.20
3.15
2.22%
ABCL
2025-06-18 09:02:26
3.20
3.17
1.58%
ABCL
2025-06-18 10:03:21
3.15
3.14
0.95%
ABCL
2025-06-18 11:02:29
3.47
3.46
10.76%
ABCL
2025-06-18 12:03:17
3.36
3.35
7.59%
ABCL
2025-06-18 13:02:22
3.37
3.36
7.91%
ABCL
2025-06-18 14:03:20
3.46
3.45
10.76%
ABCL
2025-06-18 15:02:29
3.41
3.40
9.49%
ABCL
2025-06-18 16:03:26
3.49
3.38
11.39%
ABCL
2025-06-18 17:02:22
3.49
3.44
11.54%
ABCL
2025-06-18 18:03:15
3.50
3.44
12.18%
ABCL
2025-06-18 19:02:26
3.50
3.43
12.18%
ABCL
2025-06-18 20:03:20
0.00
0.00
12.18%
2025-06-20
ABCL
2025-06-20 04:03:15
3.60
3.47
3.85%
ABCL
2025-06-20 05:02:17
3.60
3.48
1.60%
ABCL
2025-06-20 06:03:14
3.55
3.50
2.24%
ABCL
2025-06-20 07:02:25
3.55
3.50
2.88%
ABCL
2025-06-20 08:03:15
3.55
3.50
2.24%
ABCL
2025-06-20 09:02:20
3.54
3.53
2.24%
ABCL
2025-06-20 10:03:21
3.50
3.48
0.96%
ABCL
2025-06-20 11:02:23
3.35
3.34
-3.85%
ABCL
2025-06-20 12:03:18
3.30
3.29
-5.13%
ABCL
2025-06-20 13:02:20
3.29
3.28
-5.77%
ABCL
2025-06-20 14:03:22
3.33
3.32
-4.49%
ABCL
2025-06-20 15:02:20
3.39
3.38
-2.56%
ABCL
2025-06-20 16:18:38
3.45
3.38
-1.73%
ABCL
2025-06-20 17:17:52
3.50
3.38
-0.86%
ABCL
2025-06-20 18:20:08
3.45
3.38
-0.86%
ABCL
2025-06-20 20:03:13
0.00
0.00
-0.86%
2025-06-23
ABCL
2025-06-23 04:03:17
0.00
3.38
-0.86%
ABCL
2025-06-23 05:02:17
3.38
3.02
-0.86%
ABCL
2025-06-23 06:03:17
3.38
3.30
-0.86%
ABCL
2025-06-23 07:02:18
3.38
3.30
-2.88%
ABCL
2025-06-23 09:13:32
3.55
3.30
-0.86%
ABCL
2025-06-23 10:05:34
3.42
3.41
0.29%
ABCL
2025-06-23 11:03:09
3.43
3.42
0.86%
ABCL
2025-06-23 12:02:33
3.36
3.35
-1.44%
ABCL
2025-06-23 13:03:10
3.26
3.25
-4.03%
ABCL
2025-06-23 14:02:37
3.30
3.29
-2.88%
ABCL
2025-06-23 15:03:07
3.34
3.33
-2.31%
ABCL
2025-06-23 16:02:36
3.37
3.30
-2.31%
ABCL
2025-06-23 17:03:03
3.40
3.31
-2.35%
ABCL
2025-06-23 18:02:32
3.40
3.30
-2.35%
ABCL
2025-06-23 19:03:03
3.39
3.31
-2.05%
ABCL
2025-06-23 20:02:31
0.00
0.00
-0.88%
2025-06-24
ABCL
2025-06-24 04:03:16
0.00
3.00
-0.88%
ABCL
2025-06-24 05:02:26
3.45
3.07
3.23%
ABCL
2025-06-24 06:03:19
3.54
3.06
3.81%
ABCL
2025-06-24 07:02:33
3.54
3.30
3.81%
ABCL
2025-06-24 08:03:15
3.54
3.33
3.81%
ABCL
2025-06-24 09:02:25
3.69
3.33
2.05%
ABCL
2025-06-24 10:03:16
3.39
3.38
2.05%
ABCL
2025-06-24 11:02:28
3.53
3.52
6.16%
ABCL
2025-06-24 12:03:16
3.65
3.64
9.38%
ABCL
2025-06-24 13:02:35
3.71
3.70
11.14%
ABCL
2025-06-24 14:03:16
3.75
3.74
12.32%
ABCL
2025-06-24 15:02:26
3.74
3.73
12.32%
ABCL
2025-06-24 16:03:19
3.76
3.66
10.56%
ABCL
2025-06-24 17:02:30
3.67
3.61
10.21%
ABCL
2025-06-24 18:03:15
3.72
3.65
10.21%
ABCL
2025-06-24 20:03:08
0.00
0.00
22.82%
2025-06-25
ABCL
2025-06-25 04:03:11
4.06
4.00
22.82%
ABCL
2025-06-25 05:02:29
4.08
4.01
10.51%
ABCL
2025-06-25 06:03:12
4.12
4.00
10.51%
ABCL
2025-06-25 07:02:25
4.01
3.91
9.61%
ABCL
2025-06-25 08:03:17
3.98
3.93
7.51%
ABCL
2025-06-25 09:02:29
3.89
3.85
6.01%
ABCL
2025-06-25 10:03:22
3.83
3.82
4.50%
ABCL
2025-06-25 11:02:33
3.81
3.80
3.90%
ABCL
2025-06-25 12:03:22
3.62
3.61
-1.80%
ABCL
2025-06-25 13:02:31
3.67
3.66
-0.30%
ABCL
2025-06-25 14:03:18
3.81
3.80
3.90%
ABCL
2025-06-25 16:03:14
3.85
3.78
3.90%
ABCL
2025-06-25 17:02:27
3.86
3.70
2.99%
ABCL
2025-06-25 19:02:34
3.80
3.70
2.99%
ABCL
2025-06-25 20:03:10
0.00
0.00
2.99%
2025-06-26
ABCL
2025-06-26 04:03:18
4.08
0.00
2.99%
ABCL
2025-06-26 05:02:32
4.04
3.60
5.16%
ABCL
2025-06-26 06:03:10
4.00
3.92
3.53%
ABCL
2025-06-26 07:02:35
3.95
3.65
3.80%
ABCL
2025-06-26 08:03:10
3.89
3.80
2.72%
ABCL
2025-06-26 09:02:34
3.89
3.83
1.09%
ABCL
2025-06-26 10:03:12
3.79
3.78
-0.27%
ABCL
2025-06-26 11:02:32
3.81
3.80
0.54%
ABCL
2025-06-26 12:03:13
3.75
3.74
-1.09%
ABCL
2025-06-26 13:02:37
3.78
3.77
-0.27%
ABCL
2025-06-26 14:03:12
3.72
3.71
-1.90%
ABCL
2025-06-26 15:02:32
3.76
3.75
-0.82%
ABCL
2025-06-26 16:03:07
3.77
3.70
-1.36%
ABCL
2025-06-26 17:02:29
3.79
3.73
-1.32%
ABCL
2025-06-26 18:03:16
3.80
3.70
-1.58%
ABCL
2025-06-26 19:02:35
3.80
3.71
0.00%
ABCL
2025-06-26 20:03:09
0.00
0.00
0.00%
2025-06-27
ABCL
2025-06-27 04:03:20
4.10
0.00
0.00%
ABCL
2025-06-27 05:00:50
3.89
3.85
3.68%
ABCL
2025-06-27 06:00:53
3.89
3.71
1.84%
ABCL
2025-06-27 07:00:47
3.87
3.77
3.16%
ABCL
2025-06-27 08:01:00
3.85
3.80
1.84%
ABCL
2025-06-27 09:00:45
3.86
3.77
1.84%
ABCL
2025-06-27 10:00:56
3.74
3.73
-0.26%
ABCL
2025-06-27 11:00:46
3.67
3.66
-1.84%
ABCL
2025-06-27 13:00:44
3.63
3.62
-2.89%
ABCL
2025-06-27 14:00:54
3.59
3.58
-3.95%
ABCL
2025-06-27 15:00:56
3.53
3.52
-5.26%
ABCL
2025-06-27 16:00:53
3.60
3.59
-3.68%
ABCL
2025-06-27 17:00:43
3.64
3.54
-2.94%
ABCL
2025-06-27 18:00:45
3.64
3.57
-2.94%
ABCL
2025-06-27 19:00:37
3.64
3.54
-4.01%
ABCL
2025-06-27 20:00:56
3.64
3.60
-4.01%
ABCL
2025-06-27 21:00:43
0.00
0.00
-4.01%
2025-06-30
ABCL
2025-06-30 05:00:48
3.70
3.59
1.07%
ABCL
2025-06-30 06:00:52
3.70
3.59
2.41%
ABCL
2025-06-30 07:00:47
3.71
3.50
2.41%
ABCL
2025-06-30 08:00:54
3.71
3.50
1.87%
ABCL
2025-06-30 09:00:49
3.95
3.50
4.01%
ABCL
2025-06-30 10:00:52
3.66
3.65
1.60%
ABCL
2025-06-30 11:00:46
3.69
3.68
2.14%
ABCL
2025-06-30 12:00:50
3.59
3.58
-0.53%
ABCL
2025-06-30 13:00:47
3.55
3.54
-1.34%
ABCL
2025-06-30 14:00:59
3.54
3.53
-1.60%
ABCL
2025-06-30 15:00:46
3.52
3.50
-2.14%
ABCL
2025-06-30 16:00:59
3.43
3.42
-4.81%
ABCL
2025-06-30 17:00:50
3.48
3.40
-4.16%
ABCL
2025-06-30 18:01:02
3.66
3.41
-4.99%
ABCL
2025-06-30 20:00:52
3.66
3.42
-4.99%
ABCL
2025-06-30 21:00:43
0.00
0.00
-4.99%
2025-07-01
ABCL
2025-07-01 05:00:49
3.56
3.46
1.94%
ABCL
2025-07-01 06:00:53
3.55
3.49
1.94%
ABCL
2025-07-01 07:00:46
3.54
3.46
1.94%
ABCL
2025-07-01 09:00:48
3.45
3.40
-0.83%
ABCL
2025-07-01 10:00:49
3.45
3.44
0.83%
ABCL
2025-07-01 11:00:48
3.40
3.39
-0.83%
ABCL
2025-07-01 12:00:51
3.50
3.49
1.94%
ABCL
2025-07-01 13:00:48
3.45
3.44
0.83%
ABCL
2025-07-01 14:01:01
3.48
3.47
1.39%
ABCL
2025-07-01 17:00:50
3.50
3.46
1.46%
ABCL
2025-07-01 19:00:51
3.51
3.46
1.46%
ABCL
2025-07-01 20:00:54
3.51
3.46
2.04%
ABCL
2025-07-01 21:00:45
0.00
0.00
2.04%
2025-07-02
ABCL
2025-07-02 05:00:50
3.48
3.20
-0.29%
ABCL
2025-07-02 06:00:54
3.47
3.40
-1.75%
ABCL
2025-07-02 08:00:55
3.48
3.41
-0.58%
ABCL
2025-07-02 09:00:49
3.54
3.41
-0.29%
ABCL
2025-07-02 10:00:54
3.44
3.43
-1.46%
ABCL
2025-07-02 11:00:45
3.58
3.57
2.62%
ABCL
2025-07-02 12:00:52
3.60
3.59
3.21%
ABCL
2025-07-02 13:00:49
3.68
3.67
5.54%
ABCL
2025-07-02 15:00:46
3.70
3.69
6.12%
ABCL
2025-07-02 16:00:54
3.75
3.74
7.58%
ABCL
2025-07-02 17:00:53
3.80
3.71
7.45%
ABCL
2025-07-02 18:00:56
3.76
3.71
6.59%
ABCL
2025-07-02 19:00:52
3.80
3.71
6.59%
ABCL
2025-07-02 21:00:57
0.00
0.00
6.59%
2025-07-03
ABCL
2025-07-03 05:00:51
4.00
3.49
6.59%
ABCL
2025-07-03 07:00:53
3.90
3.49
6.59%
ABCL
2025-07-03 08:01:02
3.90
3.55
6.59%
ABCL
2025-07-03 09:00:53
3.82
3.79
6.59%
ABCL
2025-07-03 10:00:56
3.69
3.67
-1.72%
ABCL
2025-07-03 11:00:52
3.71
3.70
-1.15%
ABCL
2025-07-03 12:00:54
3.75
3.74
0.00%
ABCL
2025-07-03 13:00:48
3.80
3.79
1.72%
ABCL
2025-07-03 14:00:50
3.82
3.80
2.13%
ABCL
2025-07-03 15:00:49
3.91
3.80
0.27%
ABCL
2025-07-03 17:00:49
3.91
3.78
1.33%
ABCL
2025-07-03 18:00:53
0.00
0.00
1.33%
2025-07-07
ABCL
2025-07-07 05:00:57
3.86
3.82
1.87%
ABCL
2025-07-07 06:01:01
3.86
3.82
1.60%
ABCL
2025-07-07 07:00:49
3.99
3.75
0.27%
ABCL
2025-07-07 08:00:55
3.92
3.80
1.60%
ABCL
2025-07-07 09:00:58
3.82
3.75
0.27%
ABCL
2025-07-07 10:01:00
3.79
3.77
0.00%
ABCL
2025-07-07 11:00:59
3.89
3.88
2.67%
ABCL
2025-07-07 12:00:53
3.99
3.98
5.33%
ABCL
2025-07-07 13:00:45
4.00
3.99
5.60%
ABCL
2025-07-07 14:00:54
4.08
4.07
7.73%
ABCL
2025-07-07 15:00:42
4.02
4.00
6.13%
ABCL
2025-07-07 16:00:54
4.03
4.01
6.40%
ABCL
2025-07-07 17:00:52
4.09
4.00
7.11%
ABCL
2025-07-07 18:00:57
4.09
4.00
6.58%
ABCL
2025-07-07 20:00:52
4.09
4.00
6.05%
ABCL
2025-07-07 21:00:46
0.00
0.00
6.05%
2025-07-08
ABCL
2025-07-08 05:00:56
4.11
4.09
2.37%
ABCL
2025-07-08 06:00:59
4.30
4.11
2.37%
ABCL
2025-07-08 07:00:44
4.27
4.05
1.84%
ABCL
2025-07-08 08:00:52
4.08
4.07
1.84%
ABCL
2025-07-08 09:00:49
4.12
4.08
1.58%
ABCL
2025-07-08 10:00:51
4.05
4.03
0.00%
ABCL
2025-07-08 11:00:46
4.01
4.00
-0.79%
ABCL
2025-07-08 12:00:52
3.94
3.93
-2.63%
ABCL
2025-07-08 13:00:49
3.87
3.86
-4.21%
ABCL
2025-07-08 14:00:53
3.88
3.87
-4.21%
ABCL
2025-07-08 15:00:51
3.90
3.89
-3.42%
ABCL
2025-07-08 16:00:57
3.88
3.87
-3.95%
ABCL
2025-07-08 17:00:56
3.94
3.88
-3.47%
ABCL
2025-07-08 18:01:00
3.94
3.89
-3.23%
ABCL
2025-07-08 20:01:00
4.00
3.89
-3.23%
ABCL
2025-07-08 21:00:52
0.00
0.00
-3.23%
2025-07-09
ABCL
2025-07-09 05:00:50
3.99
3.90
-3.23%
ABCL
2025-07-09 06:00:58
4.00
3.91
0.74%
ABCL
2025-07-09 07:00:53
3.99
3.91
2.23%
ABCL
2025-07-09 08:00:55
4.00
3.92
2.23%
ABCL
2025-07-09 10:00:55
3.97
3.95
1.74%
ABCL
2025-07-09 11:00:49
3.97
3.96
2.23%
ABCL
2025-07-09 12:00:55
4.00
3.99
2.73%
ABCL
2025-07-09 13:00:49
4.15
4.13
6.70%
ABCL
2025-07-09 14:00:55
4.24
4.21
8.19%
ABCL
2025-07-09 15:00:47
4.25
4.24
8.93%
ABCL
2025-07-09 16:00:58
4.24
4.21
8.68%
ABCL
2025-07-09 17:00:51
4.25
4.17
8.23%
ABCL
2025-07-09 18:00:53
4.25
4.17
9.25%
ABCL
2025-07-09 19:00:46
4.29
4.17
9.25%
ABCL
2025-07-09 21:00:49
0.00
0.00
9.25%
2025-07-10
ABCL
2025-07-10 05:01:00
4.66
4.20
-0.26%
ABCL
2025-07-10 06:00:57
4.45
4.30
2.57%
ABCL
2025-07-10 07:00:52
4.33
4.25
1.03%
ABCL
2025-07-10 08:00:58
4.45
4.25
2.31%
ABCL
2025-07-10 09:00:56
4.45
4.25
1.80%
ABCL
2025-07-10 10:00:56
4.20
4.17
-0.51%
ABCL
2025-07-10 11:00:51
4.21
4.20
0.00%
ABCL
2025-07-10 12:00:49
4.25
4.24
1.03%
ABCL
2025-07-10 13:00:49
4.26
4.25
1.03%
ABCL
2025-07-10 14:00:55
4.26
4.25
1.29%
ABCL
2025-07-10 15:00:50
4.28
4.26
1.80%
ABCL
2025-07-10 16:00:57
4.26
4.25
1.29%
ABCL
2025-07-10 17:00:53
4.33
4.20
1.18%
ABCL
2025-07-10 18:01:00
4.33
4.20
2.61%
ABCL
2025-07-10 20:00:54
4.31
4.20
2.13%
ABCL
2025-07-10 21:00:50
0.00
0.00
2.13%
2025-07-11
ABCL
2025-07-11 05:02:33
4.30
4.21
-0.95%
ABCL
2025-07-11 06:03:19
4.25
4.21
-0.71%
ABCL
2025-07-11 07:02:25
4.28
4.17
-0.95%
ABCL
2025-07-11 08:03:24
4.26
4.20
-0.95%
ABCL
2025-07-11 09:02:33
4.28
4.21
-0.95%
ABCL
2025-07-11 10:03:35
4.17
4.15
-1.90%
ABCL
2025-07-11 11:02:26
4.12
4.11
-2.84%
ABCL
2025-07-11 12:03:22
4.15
4.13
-2.13%
ABCL
2025-07-11 13:02:30
4.11
4.09
-3.08%
ABCL
2025-07-11 14:03:19
4.07
4.05
-4.03%
ABCL
2025-07-11 15:02:24
4.03
4.01
-4.98%
ABCL
2025-07-11 16:03:20
4.07
3.99
-5.69%
ABCL
2025-07-11 17:02:27
4.07
3.96
-5.88%
ABCL
2025-07-11 18:03:20
4.10
3.96
-6.35%
ABCL
2025-07-11 19:02:33
4.10
3.97
-6.35%
ABCL
2025-07-11 20:03:26
0.00
0.00
-6.35%
2025-07-14
ABCL
2025-07-14 04:03:25
0.00
3.85
0.00%
ABCL
2025-07-14 05:02:22
4.13
3.97
-1.18%
ABCL
2025-07-14 07:02:23
4.13
3.86
-0.24%
ABCL
2025-07-14 08:03:24
4.12
3.99
0.00%
ABCL
2025-07-14 09:02:26
4.12
4.00
0.00%
ABCL
2025-07-14 10:03:31
4.20
4.17
4.00%
ABCL
2025-07-14 11:02:27
4.31
4.30
7.29%
ABCL
2025-07-14 12:03:23
4.34
4.33
8.00%
ABCL
2025-07-14 13:02:23
4.34
4.33
7.76%
ABCL
2025-07-14 14:03:25
4.22
4.21
4.94%
ABCL
2025-07-14 16:03:20
4.38
4.17
5.65%
ABCL
2025-07-14 17:02:24
4.38
4.17
8.48%
ABCL
2025-07-14 18:03:24
4.32
4.17
7.48%
ABCL
2025-07-14 19:02:28
4.28
4.25
6.23%
ABCL
2025-07-14 20:03:29
0.00
0.00
6.98%
2025-07-15
ABCL
2025-07-15 04:03:17
4.56
4.28
6.98%
ABCL
2025-07-15 05:02:37
4.70
4.37
3.24%
ABCL
2025-07-15 06:03:14
4.70
4.40
3.24%
ABCL
2025-07-15 07:02:43
4.52
4.42
5.24%
ABCL
2025-07-15 08:03:19
4.47
4.42
5.24%
ABCL
2025-07-15 09:02:37
4.47
4.40
5.74%
ABCL
2025-07-15 10:03:22
4.20
4.19
-1.00%
ABCL
2025-07-15 11:02:46
4.00
3.99
-5.99%
ABCL
2025-07-15 12:03:17
3.98
3.97
-6.48%
ABCL
2025-07-15 13:02:44
3.97
3.96
-6.73%
ABCL
2025-07-15 14:03:13
4.00
3.99
-5.99%
ABCL
2025-07-15 15:03:13
3.96
3.95
-6.98%
ABCL
2025-07-15 16:03:13
3.94
3.93
-7.48%
ABCL
2025-07-15 17:02:35
4.00
3.97
-6.13%
ABCL
2025-07-15 18:03:17
4.06
4.00
-5.42%
ABCL
2025-07-15 19:02:41
4.04
4.03
-4.72%
ABCL
2025-07-15 20:03:17
0.00
0.00
-4.72%
2025-07-16
ABCL
2025-07-16 04:03:31
4.17
3.90
-4.72%
ABCL
2025-07-16 06:03:21
4.00
3.94
2.12%
ABCL
2025-07-16 07:02:28
4.15
3.96
2.36%
ABCL
2025-07-16 08:03:23
4.10
4.05
2.36%
ABCL
2025-07-16 09:02:33
4.25
4.05
3.54%
ABCL
2025-07-16 10:03:27
4.06
4.05
3.07%
ABCL
2025-07-16 11:02:29
4.05
4.04
2.36%
ABCL
2025-07-16 12:03:33
3.99
3.98
1.42%
ABCL
2025-07-16 13:02:30
4.04
4.03
2.59%
ABCL
2025-07-16 16:03:27
4.09
4.03
3.07%
ABCL
2025-07-16 17:02:32
4.08
4.05
3.81%
ABCL
2025-07-16 18:03:33
4.10
4.05
3.81%
ABCL
2025-07-16 20:03:20
0.00
0.00
4.06%
2025-07-17
ABCL
2025-07-17 05:06:48
4.18
4.11
4.06%
ABCL
2025-07-17 06:10:45
4.18
4.11
1.52%
ABCL
2025-07-17 07:02:42
4.18
4.09
1.52%
ABCL
2025-07-17 08:03:21
4.18
4.11
2.54%
ABCL
2025-07-17 09:02:42
4.18
4.11
2.28%
ABCL
2025-07-17 10:03:27
4.02
4.00
-0.76%
ABCL
2025-07-17 11:02:43
3.99
3.98
-1.52%
ABCL
2025-07-17 12:03:24
4.00
3.99
-1.27%
ABCL
2025-07-17 13:02:43
3.95
3.94
-2.54%
ABCL
2025-07-17 14:03:18
3.93
3.92
-3.05%
ABCL
2025-07-17 15:02:35
3.94
3.93
-2.79%
ABCL
2025-07-17 16:03:25
3.93
3.87
-3.81%
ABCL
2025-07-17 17:02:47
3.93
3.89
-3.69%
ABCL
2025-07-17 18:03:18
4.01
3.91
-3.45%
ABCL
2025-07-17 19:02:47
4.01
3.92
-3.20%
ABCL
2025-07-17 20:03:18
0.00
0.00
-2.96%
2025-07-18
ABCL
2025-07-18 04:03:23
4.20
3.92
-2.96%
ABCL
2025-07-18 05:02:37
3.99
3.92
1.97%
ABCL
2025-07-18 06:03:21
3.99
3.92
2.22%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
