investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ABCL: AbCellera Biologics Inc. - Common Shares

+ Medicine, Biology



Clear duplicates of prices



2025-06-02
ABCL 2025-06-02 00:09:060.00 0.00 -0.98%
ABCL 2025-06-02 04:09:193.21 0.88 -0.98%
ABCL 2025-06-02 05:02:302.23 1.85 -0.98%
ABCL 2025-06-02 06:03:232.23 1.90 1.47%
ABCL 2025-06-02 07:02:262.16 2.02 1.47%
ABCL 2025-06-02 08:03:252.13 1.90 0.98%
ABCL 2025-06-02 10:03:262.06 2.04 2.45%
ABCL 2025-06-02 11:02:312.10 2.08 4.41%
ABCL 2025-06-02 12:03:212.15 2.14 6.37%
ABCL 2025-06-02 13:02:272.14 2.12 6.37%
ABCL 2025-06-02 14:03:532.12 2.10 5.39%
ABCL 2025-06-02 15:02:262.13 2.12 5.39%
ABCL 2025-06-02 16:03:252.15 2.10 5.39%
ABCL 2025-06-02 17:02:252.15 2.10 6.44%
ABCL 2025-06-02 18:03:202.16 2.15 6.44%
ABCL 2025-06-02 19:02:272.18 2.15 6.44%
ABCL 2025-06-02 20:03:210.00 0.00 6.44%
2025-06-03
ABCL 2025-06-03 04:03:222.34 2.12 6.44%
ABCL 2025-06-03 05:02:292.33 2.12 6.44%
ABCL 2025-06-03 06:03:262.32 2.12 0.00%
ABCL 2025-06-03 08:03:252.32 2.12 -0.50%
ABCL 2025-06-03 09:02:282.29 2.04 -0.50%
ABCL 2025-06-03 10:03:242.14 2.12 0.00%
ABCL 2025-06-03 11:02:212.21 2.20 3.47%
ABCL 2025-06-03 12:03:252.25 2.24 5.45%
ABCL 2025-06-03 13:02:282.29 2.27 7.43%
ABCL 2025-06-03 14:03:212.34 2.33 9.90%
ABCL 2025-06-03 15:02:222.32 2.31 8.91%
ABCL 2025-06-03 16:03:182.34 2.27 8.42%
ABCL 2025-06-03 17:02:242.33 2.29 7.01%
ABCL 2025-06-03 18:03:172.33 2.29 8.88%
ABCL 2025-06-03 19:02:202.32 2.29 8.41%
ABCL 2025-06-03 20:03:160.00 0.00 8.88%
2025-06-04
ABCL 2025-06-04 04:03:210.00 0.00 4.21%
ABCL 2025-06-04 05:02:272.63 2.37 2.34%
ABCL 2025-06-04 06:03:222.46 2.37 5.14%
ABCL 2025-06-04 07:02:292.46 2.37 3.27%
ABCL 2025-06-04 09:02:282.40 2.15 0.00%
ABCL 2025-06-04 10:03:192.38 2.37 3.27%
ABCL 2025-06-04 11:02:232.43 2.42 6.07%
ABCL 2025-06-04 12:03:192.42 2.41 5.14%
ABCL 2025-06-04 14:03:202.41 2.40 5.14%
ABCL 2025-06-04 15:02:242.42 2.41 5.14%
ABCL 2025-06-04 16:03:212.45 2.39 5.14%
ABCL 2025-06-04 17:02:212.45 2.39 4.76%
ABCL 2025-06-04 18:03:112.45 2.37 4.76%
ABCL 2025-06-04 20:03:280.00 0.00 5.63%
2025-06-05
ABCL 2025-06-05 04:03:210.00 2.40 5.63%
ABCL 2025-06-05 05:02:282.52 2.44 5.63%
ABCL 2025-06-05 06:03:242.52 2.46 1.73%
ABCL 2025-06-05 07:02:262.52 2.45 1.73%
ABCL 2025-06-05 09:02:262.48 2.42 0.00%
ABCL 2025-06-05 10:03:282.38 2.37 -1.73%
ABCL 2025-06-05 12:03:272.43 2.42 0.00%
ABCL 2025-06-05 13:02:262.38 2.37 -1.73%
ABCL 2025-06-05 14:03:262.40 2.39 -0.87%
ABCL 2025-06-05 15:02:282.39 2.37 -0.87%
ABCL 2025-06-05 16:03:282.43 2.33 -1.73%
ABCL 2025-06-05 17:02:252.43 2.33 -1.65%
ABCL 2025-06-05 18:03:292.43 2.31 -1.65%
ABCL 2025-06-05 20:03:260.00 0.00 -1.65%
2025-06-06
ABCL 2025-06-06 05:02:242.57 2.12 -1.65%
ABCL 2025-06-06 06:03:292.57 2.29 -1.65%
ABCL 2025-06-06 07:02:262.57 2.31 -2.07%
ABCL 2025-06-06 09:02:342.46 2.40 3.72%
ABCL 2025-06-06 10:03:292.40 2.39 1.24%
ABCL 2025-06-06 11:02:302.46 2.45 3.72%
ABCL 2025-06-06 12:03:262.48 2.47 4.55%
ABCL 2025-06-06 13:02:282.45 2.44 2.89%
ABCL 2025-06-06 14:03:272.46 2.45 3.72%
ABCL 2025-06-06 15:02:282.45 2.44 3.72%
ABCL 2025-06-06 16:03:252.46 2.43 2.89%
ABCL 2025-06-06 17:02:242.46 2.44 2.95%
ABCL 2025-06-06 20:03:210.00 0.00 2.95%
2025-06-09
ABCL 2025-06-09 04:03:220.00 2.44 2.95%
ABCL 2025-06-09 05:02:332.71 2.44 2.95%
ABCL 2025-06-09 07:02:242.64 2.44 2.95%
ABCL 2025-06-09 10:03:232.50 2.49 2.95%
ABCL 2025-06-09 11:02:292.46 2.45 1.27%
ABCL 2025-06-09 12:03:202.51 2.50 3.38%
ABCL 2025-06-09 13:02:272.52 2.50 3.80%
ABCL 2025-06-09 14:03:242.51 2.50 3.38%
ABCL 2025-06-09 15:02:252.52 2.50 3.80%
ABCL 2025-06-09 16:03:222.53 2.50 3.38%
ABCL 2025-06-09 17:02:202.55 2.50 4.10%
ABCL 2025-06-09 20:03:170.00 0.00 4.10%
2025-06-10
ABCL 2025-06-10 04:03:240.00 2.50 4.10%
ABCL 2025-06-10 05:02:232.76 2.47 0.00%
ABCL 2025-06-10 06:03:172.74 2.45 0.00%
ABCL 2025-06-10 07:02:262.64 2.50 0.00%
ABCL 2025-06-10 08:03:262.55 2.50 0.00%
ABCL 2025-06-10 09:02:242.64 2.45 0.00%
ABCL 2025-06-10 10:03:272.72 2.71 9.02%
ABCL 2025-06-10 11:02:262.84 2.83 13.93%
ABCL 2025-06-10 12:03:262.87 2.86 15.16%
ABCL 2025-06-10 13:02:282.91 2.90 16.80%
ABCL 2025-06-10 14:03:202.97 2.96 19.26%
ABCL 2025-06-10 15:02:233.03 3.02 21.72%
ABCL 2025-06-10 16:03:183.04 3.00 21.31%
ABCL 2025-06-10 17:02:193.08 3.05 21.91%
ABCL 2025-06-10 18:03:183.44 3.25 34.66%
ABCL 2025-06-10 19:02:253.64 3.60 45.42%
ABCL 2025-06-10 20:03:170.00 0.00 43.03%
2025-06-11
ABCL 2025-06-11 04:03:193.57 3.46 18.33%
ABCL 2025-06-11 05:02:263.36 3.25 12.75%
ABCL 2025-06-11 06:03:193.40 3.32 15.14%
ABCL 2025-06-11 07:02:223.50 3.44 15.94%
ABCL 2025-06-11 08:03:223.38 3.36 14.34%
ABCL 2025-06-11 09:02:243.39 3.37 14.34%
ABCL 2025-06-11 10:03:263.34 3.33 12.75%
ABCL 2025-06-11 11:02:253.33 3.32 12.75%
ABCL 2025-06-11 12:03:183.35 3.34 13.55%
ABCL 2025-06-11 13:02:233.39 3.38 15.14%
ABCL 2025-06-11 14:03:193.43 3.42 16.73%
ABCL 2025-06-11 15:02:233.30 3.29 11.55%
ABCL 2025-06-11 16:03:173.24 3.20 8.37%
ABCL 2025-06-11 17:02:163.40 3.25 8.94%
ABCL 2025-06-11 18:03:143.32 3.24 7.62%
ABCL 2025-06-11 19:02:223.32 3.20 8.94%
ABCL 2025-06-11 20:03:130.00 0.00 7.62%
2025-06-12
ABCL 2025-06-12 05:02:263.40 3.19 -0.66%
ABCL 2025-06-12 06:03:253.40 3.21 -0.66%
ABCL 2025-06-12 07:02:273.22 3.15 -0.66%
ABCL 2025-06-12 08:03:273.40 3.15 -0.66%
ABCL 2025-06-12 09:02:263.40 3.15 0.00%
ABCL 2025-06-12 10:03:233.26 3.25 0.99%
ABCL 2025-06-12 11:02:243.25 3.24 0.99%
ABCL 2025-06-12 12:03:253.18 3.17 -1.32%
ABCL 2025-06-12 13:02:223.17 3.16 -1.99%
ABCL 2025-06-12 14:03:193.18 3.17 -1.32%
ABCL 2025-06-12 15:02:233.15 3.14 -2.65%
ABCL 2025-06-12 16:03:153.23 3.12 -2.65%
ABCL 2025-06-12 17:02:243.30 3.15 -1.86%
ABCL 2025-06-12 18:03:173.18 3.12 -1.86%
ABCL 2025-06-12 19:02:173.17 3.12 -2.48%
ABCL 2025-06-12 20:03:150.00 0.00 -2.48%
2025-06-13
ABCL 2025-06-13 04:03:210.00 2.91 -2.48%
ABCL 2025-06-13 05:22:103.35 3.00 -3.41%
ABCL 2025-06-13 06:32:103.07 3.01 -2.17%
ABCL 2025-06-13 07:31:023.07 3.00 -5.26%
ABCL 2025-06-13 08:31:563.08 3.01 -4.02%
ABCL 2025-06-13 09:31:123.08 2.98 -4.95%
ABCL 2025-06-13 12:03:203.14 3.13 0.00%
ABCL 2025-06-13 13:02:253.17 3.16 0.62%
ABCL 2025-06-13 13:20:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/1703057/000162828025031219/0001628280-25-031219-index.htm
8-K - AbCellera Biologics Inc. (0001703057) (Filer)
ABCL 2025-06-13 14:03:233.19 3.18 1.24%
ABCL 2025-06-13 15:02:253.15 3.14 0.00%
ABCL 2025-06-13 16:03:263.24 3.21 1.86%
ABCL 2025-06-13 17:02:183.35 3.20 3.49%
ABCL 2025-06-13 18:03:183.35 3.21 3.49%
ABCL 2025-06-13 19:02:213.32 3.21 3.49%
ABCL 2025-06-13 20:03:220.00 0.00 3.49%
2025-06-16
ABCL 2025-06-16 04:03:170.00 3.00 3.49%
ABCL 2025-06-16 05:02:243.30 3.23 2.86%
ABCL 2025-06-16 06:03:193.30 3.00 2.86%
ABCL 2025-06-16 07:02:243.30 3.29 3.49%
ABCL 2025-06-16 08:03:213.35 3.28 2.86%
ABCL 2025-06-16 09:02:243.30 3.25 1.59%
ABCL 2025-06-16 10:03:303.15 3.14 -1.59%
ABCL 2025-06-16 11:02:233.11 3.10 -2.86%
ABCL 2025-06-16 12:03:203.18 3.17 -0.63%
ABCL 2025-06-16 13:02:253.14 3.13 -1.90%
ABCL 2025-06-16 14:03:223.15 3.14 -1.59%
ABCL 2025-06-16 15:02:233.13 3.12 -2.22%
ABCL 2025-06-16 16:03:203.18 3.15 -1.27%
ABCL 2025-06-16 17:02:183.18 3.15 -0.94%
ABCL 2025-06-16 18:03:193.17 3.16 -0.94%
ABCL 2025-06-16 19:02:203.22 3.15 -1.25%
ABCL 2025-06-16 20:03:140.00 0.00 -0.94%
2025-06-17
ABCL 2025-06-17 04:03:150.00 3.00 -0.94%
ABCL 2025-06-17 05:02:513.17 3.10 -0.94%
ABCL 2025-06-17 06:03:193.46 3.15 -0.31%
ABCL 2025-06-17 08:03:173.46 3.15 0.31%
ABCL 2025-06-17 09:02:163.20 3.16 0.31%
ABCL 2025-06-17 10:03:193.27 3.26 3.44%
ABCL 2025-06-17 11:02:193.26 3.25 3.44%
ABCL 2025-06-17 12:03:203.24 3.23 2.81%
ABCL 2025-06-17 13:02:233.18 3.17 0.94%
ABCL 2025-06-17 14:03:193.19 3.18 0.94%
ABCL 2025-06-17 15:02:263.15 3.14 -0.31%
ABCL 2025-06-17 16:03:163.20 3.11 -1.25%
ABCL 2025-06-17 17:02:183.19 3.11 -1.27%
ABCL 2025-06-17 18:03:163.12 3.11 -1.27%
ABCL 2025-06-17 19:02:243.17 3.11 -1.27%
ABCL 2025-06-17 20:03:180.00 0.00 -1.58%
2025-06-18
ABCL 2025-06-18 04:03:193.12 3.00 -1.58%
ABCL 2025-06-18 05:02:293.47 3.00 0.00%
ABCL 2025-06-18 06:03:243.20 3.00 0.00%
ABCL 2025-06-18 07:02:263.20 3.15 2.22%
ABCL 2025-06-18 09:02:263.20 3.17 1.58%
ABCL 2025-06-18 10:03:213.15 3.14 0.95%
ABCL 2025-06-18 11:02:293.47 3.46 10.76%
ABCL 2025-06-18 12:03:173.36 3.35 7.59%
ABCL 2025-06-18 13:02:223.37 3.36 7.91%
ABCL 2025-06-18 14:03:203.46 3.45 10.76%
ABCL 2025-06-18 15:02:293.41 3.40 9.49%
ABCL 2025-06-18 16:03:263.49 3.38 11.39%
ABCL 2025-06-18 17:02:223.49 3.44 11.54%
ABCL 2025-06-18 18:03:153.50 3.44 12.18%
ABCL 2025-06-18 19:02:263.50 3.43 12.18%
ABCL 2025-06-18 20:03:200.00 0.00 12.18%
2025-06-20
ABCL 2025-06-20 04:03:153.60 3.47 3.85%
ABCL 2025-06-20 05:02:173.60 3.48 1.60%
ABCL 2025-06-20 06:03:143.55 3.50 2.24%
ABCL 2025-06-20 07:02:253.55 3.50 2.88%
ABCL 2025-06-20 08:03:153.55 3.50 2.24%
ABCL 2025-06-20 09:02:203.54 3.53 2.24%
ABCL 2025-06-20 10:03:213.50 3.48 0.96%
ABCL 2025-06-20 11:02:233.35 3.34 -3.85%
ABCL 2025-06-20 12:03:183.30 3.29 -5.13%
ABCL 2025-06-20 13:02:203.29 3.28 -5.77%
ABCL 2025-06-20 14:03:223.33 3.32 -4.49%
ABCL 2025-06-20 15:02:203.39 3.38 -2.56%
ABCL 2025-06-20 16:18:383.45 3.38 -1.73%
ABCL 2025-06-20 17:17:523.50 3.38 -0.86%
ABCL 2025-06-20 18:20:083.45 3.38 -0.86%
ABCL 2025-06-20 20:03:130.00 0.00 -0.86%
2025-06-23
ABCL 2025-06-23 04:03:170.00 3.38 -0.86%
ABCL 2025-06-23 05:02:173.38 3.02 -0.86%
ABCL 2025-06-23 06:03:173.38 3.30 -0.86%
ABCL 2025-06-23 07:02:183.38 3.30 -2.88%
ABCL 2025-06-23 09:13:323.55 3.30 -0.86%
ABCL 2025-06-23 10:05:343.42 3.41 0.29%
ABCL 2025-06-23 11:03:093.43 3.42 0.86%
ABCL 2025-06-23 12:02:333.36 3.35 -1.44%
ABCL 2025-06-23 13:03:103.26 3.25 -4.03%
ABCL 2025-06-23 14:02:373.30 3.29 -2.88%
ABCL 2025-06-23 15:03:073.34 3.33 -2.31%
ABCL 2025-06-23 16:02:363.37 3.30 -2.31%
ABCL 2025-06-23 17:03:033.40 3.31 -2.35%
ABCL 2025-06-23 18:02:323.40 3.30 -2.35%
ABCL 2025-06-23 19:03:033.39 3.31 -2.05%
ABCL 2025-06-23 20:02:310.00 0.00 -0.88%
2025-06-24
ABCL 2025-06-24 04:03:160.00 3.00 -0.88%
ABCL 2025-06-24 05:02:263.45 3.07 3.23%
ABCL 2025-06-24 06:03:193.54 3.06 3.81%
ABCL 2025-06-24 07:02:333.54 3.30 3.81%
ABCL 2025-06-24 08:03:153.54 3.33 3.81%
ABCL 2025-06-24 09:02:253.69 3.33 2.05%
ABCL 2025-06-24 10:03:163.39 3.38 2.05%
ABCL 2025-06-24 11:02:283.53 3.52 6.16%
ABCL 2025-06-24 12:03:163.65 3.64 9.38%
ABCL 2025-06-24 13:02:353.71 3.70 11.14%
ABCL 2025-06-24 14:03:163.75 3.74 12.32%
ABCL 2025-06-24 15:02:263.74 3.73 12.32%
ABCL 2025-06-24 16:03:193.76 3.66 10.56%
ABCL 2025-06-24 17:02:303.67 3.61 10.21%
ABCL 2025-06-24 18:03:153.72 3.65 10.21%
ABCL 2025-06-24 20:03:080.00 0.00 22.82%
2025-06-25
ABCL 2025-06-25 04:03:114.06 4.00 22.82%
ABCL 2025-06-25 05:02:294.08 4.01 10.51%
ABCL 2025-06-25 06:03:124.12 4.00 10.51%
ABCL 2025-06-25 07:02:254.01 3.91 9.61%
ABCL 2025-06-25 08:03:173.98 3.93 7.51%
ABCL 2025-06-25 09:02:293.89 3.85 6.01%
ABCL 2025-06-25 10:03:223.83 3.82 4.50%
ABCL 2025-06-25 11:02:333.81 3.80 3.90%
ABCL 2025-06-25 12:03:223.62 3.61 -1.80%
ABCL 2025-06-25 13:02:313.67 3.66 -0.30%
ABCL 2025-06-25 14:03:183.81 3.80 3.90%
ABCL 2025-06-25 16:03:143.85 3.78 3.90%
ABCL 2025-06-25 17:02:273.86 3.70 2.99%
ABCL 2025-06-25 19:02:343.80 3.70 2.99%
ABCL 2025-06-25 20:03:100.00 0.00 2.99%
2025-06-26
ABCL 2025-06-26 04:03:184.08 0.00 2.99%
ABCL 2025-06-26 05:02:324.04 3.60 5.16%
ABCL 2025-06-26 06:03:104.00 3.92 3.53%
ABCL 2025-06-26 07:02:353.95 3.65 3.80%
ABCL 2025-06-26 08:03:103.89 3.80 2.72%
ABCL 2025-06-26 09:02:343.89 3.83 1.09%
ABCL 2025-06-26 10:03:123.79 3.78 -0.27%
ABCL 2025-06-26 11:02:323.81 3.80 0.54%
ABCL 2025-06-26 12:03:133.75 3.74 -1.09%
ABCL 2025-06-26 13:02:373.78 3.77 -0.27%
ABCL 2025-06-26 14:03:123.72 3.71 -1.90%
ABCL 2025-06-26 15:02:323.76 3.75 -0.82%
ABCL 2025-06-26 16:03:073.77 3.70 -1.36%
ABCL 2025-06-26 17:02:293.79 3.73 -1.32%
ABCL 2025-06-26 18:03:163.80 3.70 -1.58%
ABCL 2025-06-26 19:02:353.80 3.71 0.00%
ABCL 2025-06-26 20:03:090.00 0.00 0.00%
2025-06-27
ABCL 2025-06-27 04:03:204.10 0.00 0.00%
ABCL 2025-06-27 05:00:503.89 3.85 3.68%
ABCL 2025-06-27 06:00:533.89 3.71 1.84%
ABCL 2025-06-27 07:00:473.87 3.77 3.16%
ABCL 2025-06-27 08:01:003.85 3.80 1.84%
ABCL 2025-06-27 09:00:453.86 3.77 1.84%
ABCL 2025-06-27 10:00:563.74 3.73 -0.26%
ABCL 2025-06-27 11:00:463.67 3.66 -1.84%
ABCL 2025-06-27 13:00:443.63 3.62 -2.89%
ABCL 2025-06-27 14:00:543.59 3.58 -3.95%
ABCL 2025-06-27 15:00:563.53 3.52 -5.26%
ABCL 2025-06-27 16:00:533.60 3.59 -3.68%
ABCL 2025-06-27 17:00:433.64 3.54 -2.94%
ABCL 2025-06-27 18:00:453.64 3.57 -2.94%
ABCL 2025-06-27 19:00:373.64 3.54 -4.01%
ABCL 2025-06-27 20:00:563.64 3.60 -4.01%
ABCL 2025-06-27 21:00:430.00 0.00 -4.01%
2025-06-30
ABCL 2025-06-30 05:00:483.70 3.59 1.07%
ABCL 2025-06-30 06:00:523.70 3.59 2.41%
ABCL 2025-06-30 07:00:473.71 3.50 2.41%
ABCL 2025-06-30 08:00:543.71 3.50 1.87%
ABCL 2025-06-30 09:00:493.95 3.50 4.01%
ABCL 2025-06-30 10:00:523.66 3.65 1.60%
ABCL 2025-06-30 11:00:463.69 3.68 2.14%
ABCL 2025-06-30 12:00:503.59 3.58 -0.53%
ABCL 2025-06-30 13:00:473.55 3.54 -1.34%
ABCL 2025-06-30 14:00:593.54 3.53 -1.60%
ABCL 2025-06-30 15:00:463.52 3.50 -2.14%
ABCL 2025-06-30 16:00:593.43 3.42 -4.81%
ABCL 2025-06-30 17:00:503.48 3.40 -4.16%
ABCL 2025-06-30 18:01:023.66 3.41 -4.99%
ABCL 2025-06-30 20:00:523.66 3.42 -4.99%
ABCL 2025-06-30 21:00:430.00 0.00 -4.99%
2025-07-01
ABCL 2025-07-01 05:00:493.56 3.46 1.94%
ABCL 2025-07-01 06:00:533.55 3.49 1.94%


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.