Abcellera Biologics

ABCL
🏛️ usa →
5.98
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3.98 4.02 3.97 4.01 196.1K
09:31 4.00 4.02 3.99 4.01 13.2K
09:32 4.02 4.05 4.01 4.03 41.7K
09:33 4.03 4.07 4.03 4.07 35.6K
09:34 4.06 4.11 4.06 4.11 83.0K
09:35 4.11 4.13 4.09 4.10 94.9K
09:36 4.10 4.12 4.09 4.11 137.5K
09:37 4.11 4.16 4.09 4.16 107.8K
09:38 4.16 4.17 4.16 4.17 41.5K
09:39 4.17 4.19 4.17 4.19 79.5K
09:40 4.17 4.18 4.15 4.15 70.2K
09:41 4.16 4.16 4.14 4.14 59.2K
09:42 4.15 4.17 4.15 4.16 33.0K
09:43 4.16 4.16 4.15 4.16 9.5K
09:44 4.16 4.16 4.15 4.15 45.2K
09:45 4.15 4.19 4.15 4.19 52.0K
09:46 4.21 4.22 4.20 4.21 51.0K
09:47 4.19 4.20 4.17 4.19 16.4K
09:48 4.19 4.21 4.19 4.21 21.2K
09:49 4.21 4.22 4.20 4.22 27.4K
09:50 4.22 4.23 4.21 4.22 54.2K
09:51 4.23 4.24 4.22 4.22 32.7K
09:52 4.23 4.23 4.18 4.19 49.4K
09:53 4.20 4.22 4.20 4.21 34.8K
09:54 4.20 4.21 4.20 4.20 9.8K
09:55 4.21 4.21 4.19 4.19 7.5K
09:56 4.19 4.19 4.17 4.17 14.2K
09:57 4.16 4.18 4.16 4.18 18.7K
09:58 4.18 4.20 4.18 4.20 9.2K
09:59 4.19 4.20 4.18 4.19 47.3K
10:00 4.19 4.19 4.19 4.19 14.8K
10:01 4.19 4.19 4.16 4.18 14.4K
10:02 4.19 4.19 4.18 4.18 9.0K
10:03 4.18 4.18 4.18 4.18 6.0K
10:04 4.18 4.19 4.18 4.19 11.5K
10:05 4.19 4.20 4.18 4.19 17.2K
10:06 4.18 4.21 4.18 4.19 28.6K
10:07 4.20 4.23 4.19 4.22 75.4K
10:08 4.23 4.24 4.22 4.23 15.5K
10:09 4.23 4.23 4.22 4.23 13.1K
10:10 4.23 4.24 4.23 4.23 83.4K
10:11 4.22 4.23 4.22 4.23 12.4K
10:12 4.23 4.23 4.22 4.22 3.2K
10:13 4.22 4.23 4.22 4.23 16.8K
10:14 4.23 4.23 4.23 4.23 4.2K
10:15 4.23 4.23 4.21 4.21 13.7K
10:16 4.22 4.22 4.22 4.22 2.5K
10:17 4.22 4.23 4.21 4.23 20.6K
10:18 4.23 4.23 4.23 4.23 2.8K
10:19 4.23 4.23 4.22 4.22 14.1K
10:20 4.21 4.22 4.21 4.21 21.3K
10:21 4.21 4.22 4.21 4.22 2.4K
10:22 4.22 4.22 4.21 4.22 3.8K
10:23 4.21 4.22 4.21 4.22 6.9K
10:24 4.22 4.22 4.21 4.22 11.6K
10:25 4.21 4.22 4.21 4.21 6.7K
10:26 4.21 4.21 4.19 4.20 17.2K
10:27 4.19 4.20 4.19 4.19 8.2K
10:28 4.19 4.20 4.19 4.20 17.2K
10:29 4.20 4.20 4.20 4.20 3.5K
10:30 4.20 4.20 4.19 4.20 6.5K
10:31 4.20 4.20 4.20 4.20 11.4K
10:32 4.20 4.20 4.18 4.19 14.0K
10:33 4.18 4.20 4.18 4.20 3.9K
10:34 4.20 4.20 4.20 4.20 2.2K
10:35 4.20 4.20 4.20 4.20 0.9K
10:36 4.20 4.20 4.20 4.20 5.9K
10:37 4.20 4.20 4.20 4.20 1.4K
10:38 4.20 4.20 4.19 4.20 7.8K
10:39 4.20 4.20 4.20 4.20 10.2K
10:40 4.19 4.20 4.19 4.20 26.2K
10:41 4.21 4.21 4.21 4.21 35.4K
10:42 4.23 4.23 4.23 4.23 14.4K
10:43 4.23 4.23 4.23 4.23 30.7K
10:44 4.23 4.23 4.21 4.21 14.2K
10:45 4.22 4.23 4.22 4.23 20.1K
10:46 4.22 4.25 4.22 4.25 61.1K
10:47 4.26 4.27 4.26 4.26 40.3K
10:48 4.27 4.27 4.26 4.27 13.3K
10:49 4.27 4.27 4.27 4.27 18.8K
10:50 4.27 4.27 4.27 4.27 5.4K
10:51 4.27 4.27 4.26 4.26 24.5K
10:52 4.27 4.27 4.26 4.27 7.0K
10:53 4.26 4.29 4.26 4.29 100.7K
10:54 4.30 4.30 4.27 4.27 37.5K
10:55 4.28 4.31 4.27 4.31 55.2K
10:56 4.31 4.31 4.31 4.31 15.1K
10:57 4.30 4.32 4.30 4.32 23.6K
10:58 4.33 4.33 4.29 4.32 143.3K
10:59 4.32 4.32 4.30 4.31 56.2K
11:00 4.31 4.31 4.31 4.31 37.0K
11:01 4.32 4.33 4.31 4.33 32.2K
11:02 4.33 4.33 4.31 4.32 25.8K
11:03 4.33 4.35 4.33 4.34 28.8K
11:04 4.34 4.36 4.34 4.35 63.4K
11:05 4.34 4.36 4.34 4.36 10.6K
11:06 4.36 4.38 4.35 4.35 156.5K
11:07 4.35 4.36 4.35 4.36 94.6K
11:08 4.37 4.40 4.37 4.39 39.6K
11:09 4.40 4.40 4.37 4.38 116.4K
11:10 4.37 4.37 4.36 4.36 66.4K
11:11 4.36 4.37 4.35 4.35 30.3K
11:12 4.35 4.36 4.34 4.36 35.2K
11:13 4.36 4.36 4.35 4.35 12.0K
11:14 4.35 4.35 4.33 4.34 7.8K
11:15 4.33 4.33 4.32 4.33 16.0K
11:16 4.33 4.33 4.33 4.33 15.9K
11:17 4.33 4.33 4.32 4.33 12.8K
11:18 4.32 4.33 4.32 4.32 19.2K
11:19 4.34 4.34 4.33 4.33 7.0K
11:20 4.33 4.33 4.32 4.32 16.5K
11:21 4.31 4.32 4.31 4.31 6.9K
11:22 4.31 4.31 4.29 4.30 39.4K
11:23 4.29 4.29 4.29 4.29 10.0K
11:24 4.29 4.29 4.29 4.29 81.5K
11:25 4.30 4.30 4.29 4.29 7.6K
11:26 4.28 4.30 4.28 4.30 18.5K
11:27 4.30 4.31 4.30 4.30 16.3K
11:28 4.31 4.31 4.31 4.31 12.7K
11:29 4.33 4.34 4.32 4.33 243.7K
11:30 4.34 4.34 4.33 4.33 8.4K
11:31 4.34 4.34 4.33 4.34 14.1K
11:32 4.34 4.35 4.34 4.35 17.6K
11:33 4.35 4.36 4.35 4.35 13.5K
11:34 4.35 4.36 4.35 4.36 15.0K
11:35 4.36 4.37 4.36 4.37 35.4K
11:36 4.37 4.37 4.37 4.37 3.1K
11:37 4.37 4.38 4.37 4.38 18.4K
11:38 4.38 4.38 4.38 4.38 5.5K
11:39 4.38 4.38 4.38 4.38 1.5K
11:40 4.38 4.38 4.37 4.38 5.4K
11:41 4.38 4.38 4.37 4.37 26.9K
11:42 4.37 4.37 4.37 4.37 0.8K
11:43 4.37 4.37 4.37 4.37 1.9K
11:44 4.36 4.37 4.36 4.36 3.2K
11:45 4.37 4.37 4.34 4.34 24.4K
11:46 4.34 4.35 4.34 4.34 4.5K
11:47 4.34 4.34 4.34 4.34 9.9K
11:48 4.34 4.34 4.34 4.34 2.9K
11:49 4.33 4.34 4.33 4.34 3.0K
11:50 4.34 4.34 4.33 4.33 3.4K
11:51 4.34 4.34 4.32 4.32 16.4K
11:52 4.32 4.33 4.32 4.33 1.4K
11:53 4.33 4.34 4.33 4.34 39.9K
11:54 4.33 4.33 4.32 4.32 6.8K
11:55 4.31 4.32 4.31 4.32 41.5K
11:56 4.32 4.33 4.32 4.32 22.9K
11:57 4.32 4.33 4.32 4.33 12.1K
11:58 4.33 4.33 4.32 4.32 1.1K
11:59 4.33 4.33 4.33 4.33 4.8K
12:00 4.33 4.34 4.33 4.34 6.1K
12:01 4.34 4.34 4.34 4.34 2.6K
12:02 4.33 4.33 4.32 4.32 12.3K
12:03 4.31 4.31 4.31 4.31 46.6K
12:04 4.31 4.31 4.28 4.29 88.6K
12:05 4.28 4.28 4.27 4.28 8.4K
12:06 4.27 4.27 4.26 4.26 38.0K
12:07 4.26 4.26 4.25 4.26 14.2K
12:08 4.25 4.26 4.25 4.26 1.0K
12:09 4.25 4.26 4.25 4.25 4.2K
12:10 4.26 4.26 4.25 4.25 7.5K
12:11 4.25 4.25 4.25 4.25 2.6K
12:12 4.25 4.25 4.24 4.24 0.7K
12:13 4.25 4.25 4.25 4.25 7.2K
12:14 4.25 4.25 4.24 4.25 12.4K
12:15 4.25 4.25 4.24 4.25 4.6K
12:16 4.25 4.25 4.25 4.25 4.2K
12:17 4.25 4.25 4.25 4.25 2.4K
12:18 4.25 4.25 4.25 4.25 16.5K
12:19 4.24 4.25 4.24 4.25 14.2K
12:20 4.25 4.25 4.25 4.25 3.0K
12:21 4.25 4.25 4.24 4.25 7.9K
12:23 4.26 4.26 4.25 4.26 6.2K
12:24 4.26 4.26 4.24 4.24 11.5K
12:25 4.24 4.25 4.24 4.25 23.7K
12:26 4.25 4.25 4.25 4.25 0.6K
12:27 4.25 4.25 4.24 4.25 11.6K
12:28 4.25 4.25 4.25 4.25 8.7K
12:29 4.25 4.25 4.24 4.24 19.2K
12:30 4.24 4.24 4.24 4.24 12.6K
12:31 4.24 4.25 4.24 4.25 9.8K
12:32 4.25 4.25 4.24 4.25 10.7K
12:33 4.25 4.25 4.25 4.25 7.6K
12:34 4.26 4.26 4.26 4.26 42.2K
12:35 4.26 4.27 4.26 4.27 52.6K
12:36 4.27 4.27 4.26 4.26 26.2K
12:37 4.26 4.27 4.26 4.27 3.6K
12:38 4.26 4.27 4.26 4.27 49.6K
12:39 4.26 4.27 4.26 4.26 0.8K
12:40 4.27 4.27 4.27 4.27 16.0K
12:41 4.27 4.27 4.27 4.27 18.5K
12:42 4.27 4.28 4.27 4.28 63.4K
12:43 4.28 4.29 4.28 4.29 3.1K
12:44 4.29 4.29 4.29 4.29 1.2K
12:45 4.29 4.29 4.29 4.29 1.7K
12:46 4.29 4.29 4.28 4.29 2.4K
12:47 4.32 4.33 4.31 4.32 100.1K
12:48 4.32 4.32 4.30 4.31 76.5K
12:49 4.31 4.33 4.31 4.33 16.6K
12:50 4.32 4.33 4.32 4.33 16.7K
12:51 4.33 4.33 4.33 4.33 6.6K
12:52 4.33 4.37 4.33 4.37 26.2K
12:53 4.37 4.37 4.35 4.35 40.7K
12:54 4.35 4.35 4.34 4.34 9.0K
12:55 4.35 4.35 4.34 4.34 4.7K
12:56 4.32 4.33 4.32 4.32 91.3K
12:57 4.33 4.33 4.32 4.33 16.0K
12:58 4.33 4.33 4.33 4.33 5.4K
12:59 4.33 4.33 4.33 4.33 23.3K
13:00 4.33 4.34 4.32 4.34 30.3K
13:01 4.34 4.35 4.33 4.35 4.6K
13:02 4.35 4.35 4.35 4.35 4.2K
13:03 4.35 4.35 4.35 4.35 22.8K
13:04 4.35 4.35 4.34 4.35 6.5K
13:05 4.35 4.35 4.34 4.34 44.1K
13:06 4.35 4.35 4.33 4.34 64.6K
13:07 4.33 4.33 4.33 4.33 3.4K
13:08 4.32 4.33 4.32 4.32 4.4K
13:09 4.31 4.32 4.31 4.32 5.1K
13:10 4.30 4.31 4.30 4.31 25.2K
13:11 4.31 4.31 4.31 4.31 1.0K
13:12 4.31 4.31 4.30 4.31 14.6K
13:13 4.31 4.31 4.30 4.31 3.7K
13:14 4.31 4.31 4.31 4.31 4.1K
13:15 4.31 4.31 4.30 4.31 5.8K
13:16 4.30 4.31 4.30 4.31 12.1K
13:17 4.31 4.31 4.31 4.31 2.2K
13:18 4.31 4.31 4.31 4.31 4.1K
13:19 4.31 4.31 4.28 4.29 36.1K
13:20 4.29 4.29 4.28 4.29 7.5K
13:21 4.28 4.28 4.28 4.28 7.3K
13:22 4.28 4.28 4.28 4.28 1.9K
13:23 4.28 4.28 4.28 4.28 1.1K
13:24 4.27 4.27 4.23 4.24 63.2K
13:25 4.23 4.24 4.23 4.24 14.3K
13:26 4.24 4.24 4.24 4.24 32.4K
13:27 4.24 4.24 4.24 4.24 5.6K
13:28 4.24 4.24 4.24 4.24 1.5K
13:29 4.24 4.25 4.24 4.25 17.4K
13:30 4.25 4.25 4.25 4.25 8.6K
13:31 4.25 4.25 4.24 4.24 8.6K
13:32 4.24 4.24 4.23 4.24 3.7K
13:33 4.24 4.24 4.24 4.24 0.4K
13:34 4.23 4.24 4.23 4.24 1.8K
13:35 4.23 4.23 4.23 4.23 10.7K
13:36 4.23 4.25 4.23 4.25 12.3K
13:37 4.25 4.25 4.24 4.24 2.2K
13:38 4.25 4.25 4.25 4.25 1.0K
13:39 4.25 4.25 4.25 4.25 2.4K
13:40 4.25 4.25 4.25 4.25 5.8K
13:41 4.25 4.25 4.24 4.25 6.4K
13:42 4.25 4.25 4.24 4.25 1.4K
13:43 4.25 4.25 4.25 4.25 1.9K
13:44 4.24 4.24 4.23 4.23 13.0K
13:45 4.24 4.24 4.24 4.24 5.2K
13:46 4.24 4.24 4.24 4.24 1.1K
13:47 4.23 4.23 4.23 4.23 2.3K
13:48 4.24 4.24 4.24 4.24 3.1K
13:49 4.24 4.25 4.24 4.25 2.0K
13:50 4.25 4.25 4.25 4.25 0.7K
13:51 4.25 4.25 4.25 4.25 19.7K
13:52 4.24 4.25 4.24 4.24 22.7K
13:53 4.25 4.26 4.25 4.26 43.9K
13:54 4.26 4.26 4.24 4.24 23.4K
13:55 4.24 4.24 4.23 4.23 8.0K
13:56 4.22 4.23 4.22 4.23 1.7K
13:57 4.23 4.23 4.22 4.22 3.9K
13:58 4.22 4.22 4.22 4.22 0.7K
13:59 4.22 4.22 4.21 4.21 11.2K
14:00 4.22 4.22 4.21 4.22 2.4K
14:01 4.21 4.22 4.21 4.22 3.8K
14:02 4.23 4.24 4.23 4.24 18.5K
14:03 4.23 4.24 4.23 4.24 1.3K
14:04 4.24 4.24 4.23 4.23 2.7K
14:05 4.23 4.24 4.23 4.23 14.0K
14:06 4.24 4.24 4.24 4.24 0.7K
14:07 4.24 4.24 4.24 4.24 0.5K
14:08 4.24 4.24 4.23 4.23 1.2K
14:09 4.23 4.23 4.22 4.22 3.5K
14:10 4.23 4.23 4.23 4.23 1.5K
14:11 4.23 4.24 4.23 4.24 0.4K
14:12 4.24 4.24 4.24 4.24 0.7K
14:13 4.23 4.24 4.23 4.23 6.6K
14:14 4.24 4.24 4.23 4.23 5.6K
14:15 4.23 4.23 4.23 4.23 9.9K
14:16 4.23 4.23 4.22 4.22 5.4K
14:17 4.22 4.22 4.22 4.22 15.1K
14:18 4.23 4.23 4.23 4.23 1.6K
14:19 4.22 4.22 4.21 4.22 13.7K
14:20 4.22 4.22 4.22 4.22 1.8K
14:21 4.22 4.22 4.22 4.22 2.4K
14:22 4.22 4.22 4.22 4.22 3.0K
14:23 4.22 4.22 4.22 4.22 0.5K
14:24 4.22 4.22 4.22 4.22 0.2K
14:25 4.22 4.22 4.21 4.22 1.2K
14:26 4.22 4.22 4.22 4.22 1.7K
14:27 4.22 4.22 4.22 4.22 0.2K
14:28 4.22 4.22 4.22 4.22 0.9K
14:29 4.22 4.22 4.22 4.22 4.1K
14:31 4.22 4.22 4.22 4.22 10.9K
14:32 4.21 4.22 4.21 4.22 3.1K
14:33 4.21 4.22 4.21 4.22 6.5K
14:34 4.22 4.22 4.22 4.22 0.3K
14:35 4.22 4.22 4.22 4.22 0.3K
14:36 4.22 4.22 4.22 4.22 1.6K
14:37 4.22 4.22 4.21 4.21 0.6K
14:38 4.21 4.22 4.21 4.21 2.0K
14:39 4.22 4.22 4.21 4.21 11.0K
14:40 4.21 4.22 4.21 4.22 34.8K
14:41 4.22 4.22 4.22 4.22 0.5K
14:42 4.22 4.22 4.22 4.22 10.3K
14:43 4.21 4.21 4.21 4.21 2.6K
14:44 4.22 4.22 4.22 4.22 0.9K
14:45 4.22 4.22 4.21 4.21 3.3K
14:46 4.21 4.22 4.21 4.22 7.4K
14:47 4.21 4.22 4.21 4.22 0.5K
14:48 4.22 4.22 4.21 4.21 8.3K
14:49 4.21 4.21 4.21 4.21 26.9K
14:50 4.21 4.21 4.21 4.21 4.1K
14:51 4.22 4.23 4.22 4.23 33.4K
14:52 4.23 4.23 4.23 4.23 1.0K
14:53 4.22 4.22 4.22 4.22 48.9K
14:54 4.23 4.23 4.22 4.22 26.1K
14:55 4.23 4.23 4.21 4.22 19.1K
14:56 4.21 4.21 4.21 4.21 1.9K
14:57 4.20 4.20 4.20 4.20 9.5K
14:58 4.22 4.22 4.21 4.22 18.3K
14:59 4.22 4.22 4.22 4.22 1.0K
15:01 4.22 4.22 4.22 4.22 15.1K
15:02 4.22 4.22 4.22 4.22 1.9K
15:03 4.21 4.22 4.21 4.22 1.9K
15:04 4.22 4.22 4.22 4.22 1.5K
15:05 4.21 4.22 4.21 4.22 22.1K
15:06 4.22 4.22 4.22 4.22 1.4K
15:07 4.22 4.23 4.22 4.23 42.4K
15:08 4.22 4.22 4.21 4.22 54.7K
15:09 4.21 4.22 4.21 4.22 5.8K
15:10 4.22 4.22 4.21 4.21 10.0K
15:11 4.21 4.23 4.21 4.23 54.5K
15:12 4.23 4.23 4.23 4.23 8.7K
15:13 4.23 4.23 4.22 4.22 51.6K
15:14 4.22 4.22 4.22 4.22 11.9K
15:15 4.22 4.22 4.21 4.21 11.3K
15:16 4.21 4.22 4.21 4.21 7.8K
15:17 4.21 4.21 4.21 4.21 15.9K
15:18 4.21 4.21 4.21 4.21 0.9K
15:19 4.21 4.21 4.21 4.21 3.5K
15:20 4.21 4.21 4.21 4.21 1.4K
15:21 4.19 4.19 4.19 4.19 46.3K
15:22 4.20 4.20 4.20 4.20 32.5K
15:23 4.20 4.20 4.20 4.20 2.1K
15:24 4.20 4.20 4.20 4.20 7.6K
15:25 4.20 4.20 4.19 4.19 0.7K
15:26 4.20 4.20 4.20 4.20 3.0K
15:27 4.20 4.20 4.19 4.20 0.9K
15:28 4.19 4.20 4.19 4.20 1.9K
15:29 4.20 4.20 4.20 4.20 6.9K
15:30 4.19 4.20 4.19 4.20 4.5K
15:31 4.20 4.20 4.20 4.20 2.6K
15:32 4.20 4.20 4.20 4.20 1.8K
15:33 4.20 4.20 4.20 4.20 1.8K
15:34 4.20 4.20 4.20 4.20 1.9K
15:35 4.20 4.20 4.20 4.20 5.2K
15:36 4.20 4.20 4.20 4.20 31.6K
15:37 4.23 4.23 4.20 4.21 148.3K
15:38 4.21 4.21 4.20 4.20 1.5K
15:39 4.20 4.21 4.20 4.21 6.7K
15:40 4.21 4.21 4.20 4.20 4.5K
15:41 4.20 4.21 4.20 4.21 7.5K
15:42 4.21 4.21 4.20 4.20 23.4K
15:43 4.20 4.21 4.20 4.21 3.4K
15:44 4.21 4.21 4.20 4.20 16.8K
15:45 4.20 4.20 4.19 4.20 4.9K
15:46 4.20 4.20 4.19 4.20 32.2K
15:47 4.20 4.20 4.20 4.20 11.2K
15:48 4.20 4.20 4.20 4.20 29.9K
15:49 4.20 4.21 4.20 4.21 79.2K
15:50 4.21 4.21 4.20 4.20 36.2K
15:51 4.20 4.20 4.20 4.20 5.0K
15:52 4.20 4.20 4.19 4.19 3.5K
15:53 4.20 4.21 4.20 4.21 46.1K
15:54 4.21 4.21 4.20 4.20 64.6K
15:55 4.21 4.21 4.20 4.21 25.6K
15:56 4.21 4.22 4.21 4.22 40.2K
15:57 4.22 4.23 4.21 4.23 27.3K
15:58 4.24 4.25 4.24 4.24 61.6K
15:59 4.25 4.25 4.23 4.24 245.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available