Abcellera Biologics

ABCL
🏛️ usa →
5.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.17 4.17 4.10 4.13 313.7K
09:31 4.16 4.18 4.13 4.17 71.6K
09:32 4.17 4.19 4.17 4.18 15.0K
09:33 4.21 4.22 4.20 4.20 25.4K
09:34 4.21 4.22 4.20 4.21 9.8K
09:35 4.21 4.22 4.20 4.21 13.9K
09:36 4.21 4.24 4.21 4.24 15.9K
09:37 4.24 4.24 4.21 4.21 7.8K
09:38 4.22 4.22 4.21 4.21 1.5K
09:39 4.21 4.21 4.20 4.21 8.7K
09:40 4.21 4.21 4.19 4.19 8.1K
09:41 4.18 4.19 4.18 4.19 3.0K
09:42 4.18 4.20 4.18 4.20 21.1K
09:43 4.20 4.20 4.19 4.19 9.6K
09:44 4.18 4.18 4.17 4.18 10.3K
09:45 4.17 4.18 4.15 4.15 14.9K
09:46 4.15 4.16 4.15 4.15 13.5K
09:47 4.15 4.15 4.14 4.14 21.1K
09:48 4.12 4.13 4.12 4.12 36.1K
09:49 4.12 4.14 4.12 4.13 41.4K
09:50 4.13 4.14 4.13 4.13 8.3K
09:51 4.12 4.13 4.11 4.13 30.5K
09:52 4.12 4.13 4.12 4.12 3.8K
09:53 4.12 4.12 4.10 4.10 33.0K
09:54 4.10 4.10 4.09 4.09 33.4K
09:55 4.08 4.10 4.08 4.10 13.7K
09:56 4.10 4.10 4.08 4.09 27.2K
09:57 4.10 4.10 4.09 4.09 6.9K
09:58 4.09 4.10 4.08 4.08 30.7K
09:59 4.07 4.09 4.07 4.09 16.4K
10:00 4.09 4.10 4.09 4.10 18.0K
10:01 4.10 4.10 4.08 4.08 17.8K
10:02 4.09 4.10 4.09 4.10 22.4K
10:03 4.11 4.13 4.11 4.12 18.5K
10:04 4.11 4.12 4.10 4.10 4.8K
10:05 4.10 4.10 4.09 4.09 12.8K
10:06 4.08 4.09 4.07 4.07 7.7K
10:07 4.07 4.07 4.06 4.07 17.1K
10:08 4.06 4.06 4.05 4.06 38.8K
10:09 4.06 4.06 4.05 4.05 41.2K
10:10 4.05 4.06 4.04 4.05 29.3K
10:11 4.04 4.07 4.04 4.06 15.7K
10:12 4.06 4.07 4.05 4.07 18.1K
10:13 4.06 4.08 4.06 4.07 11.4K
10:14 4.06 4.07 4.06 4.07 11.8K
10:15 4.07 4.09 4.07 4.07 14.9K
10:16 4.08 4.08 4.05 4.05 9.4K
10:17 4.05 4.06 4.05 4.06 26.1K
10:18 4.06 4.06 4.03 4.04 30.7K
10:19 4.04 4.05 4.03 4.05 13.8K
10:20 4.05 4.05 4.04 4.05 4.9K
10:21 4.05 4.06 4.05 4.06 31.2K
10:22 4.06 4.06 4.05 4.05 9.6K
10:23 4.05 4.05 4.04 4.05 10.2K
10:24 4.06 4.06 4.05 4.05 10.6K
10:25 4.05 4.06 4.05 4.06 5.4K
10:26 4.06 4.06 4.05 4.05 42.8K
10:27 4.05 4.05 4.04 4.04 15.5K
10:28 4.04 4.04 4.03 4.04 6.8K
10:29 4.04 4.04 4.02 4.02 23.6K
10:30 4.02 4.03 4.02 4.03 40.0K
10:31 4.03 4.04 4.03 4.04 10.4K
10:32 4.04 4.04 4.04 4.04 7.7K
10:33 4.04 4.05 4.04 4.05 9.2K
10:34 4.05 4.05 4.04 4.04 9.7K
10:35 4.04 4.06 4.04 4.06 10.7K
10:36 4.06 4.06 4.04 4.04 8.4K
10:37 4.03 4.04 4.03 4.03 3.7K
10:38 4.03 4.05 4.03 4.05 13.9K
10:39 4.04 4.04 4.04 4.04 13.1K
10:40 4.04 4.05 4.03 4.04 5.3K
10:41 4.03 4.03 4.02 4.02 24.0K
10:42 4.03 4.04 4.02 4.02 19.5K
10:43 4.03 4.03 4.02 4.03 6.7K
10:44 4.03 4.03 4.03 4.03 4.9K
10:45 4.03 4.03 4.03 4.03 15.7K
10:46 4.04 4.04 4.03 4.04 5.2K
10:47 4.04 4.04 4.03 4.04 21.8K
10:48 4.04 4.04 4.03 4.04 18.7K
10:49 4.04 4.04 4.03 4.04 3.5K
10:50 4.04 4.04 4.02 4.02 138.2K
10:51 4.01 4.02 4.01 4.02 144.1K
10:52 4.02 4.02 4.02 4.02 3.9K
10:53 4.01 4.02 4.01 4.02 10.4K
10:54 4.02 4.04 4.02 4.04 54.0K
10:55 4.04 4.04 4.04 4.04 22.8K
10:56 4.04 4.04 4.04 4.04 8.7K
10:57 4.04 4.04 4.03 4.03 8.2K
10:58 4.03 4.04 4.03 4.03 5.8K
10:59 4.03 4.03 4.03 4.03 1.7K
11:00 4.03 4.04 4.03 4.03 19.2K
11:01 4.04 4.04 4.03 4.03 17.5K
11:02 4.03 4.03 4.02 4.03 10.9K
11:03 4.03 4.03 4.02 4.02 7.4K
11:04 4.02 4.02 4.01 4.02 9.4K
11:05 4.02 4.02 4.01 4.02 6.0K
11:06 4.02 4.03 4.02 4.03 7.1K
11:07 4.03 4.04 4.03 4.04 22.2K
11:08 4.04 4.04 4.03 4.03 12.8K
11:09 4.04 4.04 4.04 4.04 7.3K
11:10 4.03 4.04 4.03 4.04 7.7K
11:11 4.04 4.04 4.03 4.03 9.8K
11:12 4.04 4.04 4.03 4.04 14.9K
11:13 4.03 4.04 4.03 4.04 11.8K
11:14 4.03 4.04 4.03 4.04 11.6K
11:15 4.04 4.05 4.04 4.05 13.0K
11:16 4.04 4.07 4.04 4.07 44.4K
11:17 4.06 4.06 4.06 4.06 18.4K
11:18 4.06 4.06 4.06 4.06 21.8K
11:19 4.06 4.06 4.06 4.06 9.6K
11:20 4.08 4.08 4.06 4.06 20.5K
11:21 4.07 4.07 4.06 4.07 9.6K
11:23 4.07 4.07 4.06 4.06 5.2K
11:24 4.07 4.07 4.07 4.07 8.3K
11:25 4.07 4.08 4.07 4.08 15.8K
11:26 4.07 4.08 4.07 4.07 4.4K
11:27 4.07 4.07 4.07 4.07 4.6K
11:28 4.07 4.07 4.06 4.07 6.6K
11:29 4.07 4.07 4.07 4.07 7.1K
11:30 4.07 4.07 4.07 4.07 4.0K
11:31 4.07 4.08 4.07 4.08 18.9K
11:32 4.08 4.08 4.08 4.08 4.7K
11:33 4.08 4.09 4.08 4.09 29.8K
11:34 4.08 4.09 4.08 4.09 6.9K
11:35 4.09 4.10 4.09 4.09 26.3K
11:36 4.10 4.10 4.09 4.09 44.5K
11:37 4.09 4.09 4.08 4.09 23.8K
11:38 4.09 4.10 4.08 4.09 13.0K
11:39 4.09 4.09 4.08 4.08 6.2K
11:40 4.09 4.10 4.08 4.10 25.3K
11:41 4.09 4.11 4.09 4.11 45.0K
11:42 4.11 4.14 4.11 4.14 23.5K
11:43 4.14 4.15 4.14 4.15 70.7K
11:44 4.15 4.15 4.14 4.14 16.8K
11:45 4.14 4.15 4.14 4.15 12.6K
11:46 4.15 4.15 4.15 4.15 3.4K
11:47 4.15 4.15 4.14 4.14 4.3K
11:48 4.15 4.15 4.14 4.15 8.1K
11:49 4.15 4.15 4.14 4.14 5.2K
11:50 4.14 4.14 4.12 4.12 21.1K
11:51 4.12 4.13 4.12 4.12 11.4K
11:52 4.11 4.11 4.10 4.10 15.1K
11:53 4.09 4.12 4.09 4.12 49.2K
11:54 4.12 4.13 4.12 4.13 7.7K
11:55 4.13 4.13 4.12 4.13 17.7K
11:56 4.12 4.12 4.10 4.10 39.3K
11:57 4.10 4.11 4.10 4.11 20.0K
11:58 4.11 4.12 4.11 4.12 8.0K
11:59 4.13 4.13 4.13 4.13 0.7K
12:00 4.13 4.13 4.12 4.13 2.8K
12:01 4.13 4.13 4.12 4.12 6.8K
12:02 4.13 4.13 4.12 4.13 3.5K
12:03 4.13 4.13 4.12 4.12 2.9K
12:04 4.12 4.13 4.12 4.13 7.6K
12:05 4.13 4.13 4.12 4.13 17.2K
12:06 4.13 4.13 4.12 4.13 19.4K
12:07 4.14 4.14 4.13 4.14 12.6K
12:08 4.14 4.14 4.13 4.13 1.3K
12:09 4.13 4.13 4.12 4.12 12.3K
12:10 4.13 4.14 4.13 4.14 43.3K
12:11 4.14 4.15 4.14 4.15 25.0K
12:12 4.15 4.15 4.15 4.15 8.7K
12:13 4.15 4.15 4.14 4.14 5.9K
12:14 4.14 4.14 4.14 4.14 0.1K
12:15 4.15 4.15 4.14 4.15 8.6K
12:16 4.14 4.15 4.14 4.15 5.9K
12:17 4.14 4.15 4.14 4.15 4.7K
12:18 4.14 4.15 4.14 4.14 4.2K
12:19 4.14 4.15 4.14 4.14 6.0K
12:20 4.14 4.15 4.14 4.14 6.7K
12:21 4.14 4.14 4.13 4.14 8.8K
12:22 4.14 4.14 4.13 4.14 6.5K
12:23 4.14 4.14 4.13 4.14 6.4K
12:24 4.14 4.15 4.14 4.15 27.0K
12:25 4.15 4.15 4.14 4.15 4.9K
12:26 4.15 4.15 4.15 4.15 1.7K
12:27 4.15 4.15 4.15 4.15 1.2K
12:28 4.15 4.15 4.14 4.14 12.6K
12:29 4.14 4.14 4.14 4.14 7.3K
12:30 4.13 4.13 4.12 4.12 25.0K
12:31 4.12 4.13 4.12 4.12 5.3K
12:32 4.12 4.13 4.12 4.13 4.6K
12:33 4.12 4.13 4.12 4.12 2.3K
12:34 4.12 4.13 4.11 4.11 17.2K
12:35 4.12 4.12 4.12 4.12 3.1K
12:36 4.12 4.12 4.11 4.11 16.9K
12:37 4.11 4.12 4.11 4.11 12.4K
12:38 4.11 4.11 4.11 4.11 1.4K
12:39 4.11 4.11 4.10 4.11 30.6K
12:40 4.11 4.11 4.10 4.11 8.8K
12:41 4.11 4.11 4.10 4.11 3.1K
12:42 4.10 4.11 4.10 4.11 3.0K
12:43 4.10 4.11 4.10 4.11 8.7K
12:44 4.11 4.11 4.11 4.11 14.3K
12:46 4.12 4.12 4.11 4.11 2.7K
12:47 4.12 4.12 4.12 4.12 6.9K
12:49 4.11 4.11 4.11 4.11 4.3K
12:50 4.12 4.12 4.12 4.12 0.3K
12:51 4.11 4.11 4.11 4.11 26.4K
12:52 4.11 4.11 4.10 4.11 7.7K
12:53 4.11 4.11 4.11 4.11 4.3K
12:54 4.10 4.11 4.10 4.11 10.1K
12:55 4.11 4.11 4.10 4.10 7.9K
12:56 4.11 4.11 4.10 4.10 3.0K
12:57 4.11 4.11 4.10 4.10 2.7K
12:58 4.11 4.11 4.10 4.10 49.0K
12:59 4.11 4.12 4.11 4.12 77.3K
13:00 4.13 4.13 4.13 4.13 1.0K
13:01 4.13 4.13 4.11 4.11 21.2K
13:02 4.12 4.12 4.12 4.12 10.2K
13:03 4.13 4.13 4.12 4.12 2.4K
13:04 4.12 4.13 4.12 4.12 7.0K
13:05 4.13 4.13 4.13 4.13 0.7K
13:06 4.12 4.12 4.12 4.12 1.3K
13:07 4.12 4.14 4.12 4.14 42.5K
13:08 4.14 4.15 4.14 4.14 5.6K
13:09 4.15 4.15 4.15 4.15 2.5K
13:10 4.15 4.15 4.14 4.14 5.3K
13:11 4.15 4.15 4.15 4.15 0.8K
13:12 4.14 4.14 4.14 4.14 0.5K
13:13 4.14 4.14 4.13 4.13 18.4K
13:14 4.14 4.14 4.13 4.14 2.0K
13:15 4.14 4.14 4.13 4.13 6.2K
13:16 4.13 4.14 4.13 4.14 8.2K
13:17 4.14 4.14 4.11 4.11 23.6K
13:18 4.11 4.11 4.11 4.11 2.0K
13:19 4.12 4.12 4.12 4.12 25.6K
13:20 4.12 4.13 4.12 4.13 30.4K
13:22 4.14 4.14 4.12 4.12 6.7K
13:23 4.12 4.12 4.12 4.12 5.3K
13:24 4.12 4.12 4.12 4.12 2.0K
13:25 4.12 4.12 4.11 4.12 4.5K
13:26 4.11 4.13 4.11 4.12 19.1K
13:27 4.13 4.13 4.13 4.13 1.4K
13:28 4.12 4.12 4.12 4.12 0.8K
13:29 4.12 4.13 4.12 4.13 5.1K
13:30 4.13 4.13 4.13 4.13 2.8K
13:31 4.13 4.13 4.13 4.13 5.2K
13:32 4.12 4.13 4.12 4.13 7.5K
13:33 4.13 4.14 4.13 4.14 16.6K
13:34 4.14 4.14 4.13 4.14 1.6K
13:35 4.13 4.13 4.12 4.13 4.9K
13:37 4.12 4.13 4.12 4.13 0.4K
13:38 4.12 4.13 4.12 4.13 2.7K
13:39 4.12 4.12 4.12 4.12 1.3K
13:40 4.12 4.12 4.12 4.12 1.5K
13:41 4.12 4.12 4.12 4.12 5.7K
13:42 4.12 4.13 4.12 4.13 3.3K
13:43 4.12 4.12 4.12 4.12 2.8K
13:44 4.12 4.12 4.11 4.11 6.1K
13:45 4.11 4.11 4.11 4.11 2.6K
13:46 4.12 4.12 4.12 4.12 3.7K
13:47 4.11 4.11 4.11 4.11 21.1K
13:48 4.12 4.12 4.11 4.11 4.0K
13:49 4.11 4.11 4.11 4.11 3.5K
13:50 4.11 4.11 4.11 4.11 6.5K
13:51 4.11 4.13 4.11 4.13 26.9K
13:53 4.12 4.13 4.12 4.13 23.4K
13:54 4.13 4.13 4.13 4.13 2.1K
13:56 4.12 4.12 4.11 4.11 17.9K
13:57 4.11 4.11 4.11 4.11 0.8K
13:58 4.11 4.11 4.11 4.11 0.3K
13:59 4.12 4.12 4.11 4.11 43.8K
14:00 4.11 4.11 4.11 4.11 22.8K
14:01 4.11 4.11 4.10 4.10 35.6K
14:02 4.10 4.10 4.09 4.09 45.2K
14:03 4.09 4.10 4.09 4.09 10.1K
14:04 4.08 4.09 4.08 4.09 1.9K
14:05 4.08 4.08 4.08 4.08 8.7K
14:06 4.07 4.07 4.07 4.07 2.8K
14:07 4.08 4.08 4.07 4.07 3.8K
14:08 4.08 4.08 4.07 4.07 5.0K
14:09 4.07 4.07 4.06 4.07 3.9K
14:10 4.07 4.08 4.07 4.07 32.9K
14:11 4.07 4.08 4.07 4.08 5.0K
14:12 4.07 4.07 4.07 4.07 0.8K
14:13 4.07 4.07 4.06 4.07 6.4K
14:14 4.07 4.08 4.07 4.07 13.4K
14:16 4.07 4.07 4.06 4.06 4.1K
14:17 4.06 4.06 4.06 4.06 19.0K
14:18 4.06 4.06 4.05 4.05 28.3K
14:19 4.06 4.06 4.05 4.05 9.0K
14:20 4.05 4.06 4.05 4.05 7.5K
14:21 4.05 4.06 4.05 4.05 7.2K
14:22 4.05 4.06 4.05 4.05 7.1K
14:23 4.05 4.05 4.05 4.05 13.0K
14:24 4.06 4.06 4.05 4.05 2.1K
14:25 4.05 4.06 4.05 4.05 2.5K
14:26 4.06 4.06 4.05 4.06 10.8K
14:27 4.06 4.06 4.05 4.05 4.9K
14:28 4.05 4.06 4.05 4.05 2.6K
14:29 4.06 4.06 4.06 4.06 6.6K
14:30 4.06 4.06 4.06 4.06 5.4K
14:31 4.05 4.06 4.05 4.06 9.1K
14:32 4.06 4.06 4.05 4.05 9.9K
14:33 4.06 4.06 4.05 4.06 10.3K
14:34 4.06 4.06 4.05 4.05 5.7K
14:35 4.06 4.06 4.05 4.06 5.1K
14:36 4.06 4.06 4.05 4.06 4.2K
14:37 4.07 4.07 4.07 4.07 30.4K
14:38 4.06 4.06 4.06 4.06 4.7K
14:39 4.07 4.07 4.07 4.07 1.1K
14:40 4.07 4.07 4.07 4.07 4.9K
14:41 4.07 4.07 4.06 4.07 5.9K
14:42 4.07 4.07 4.06 4.07 3.8K
14:43 4.07 4.07 4.07 4.07 3.8K
14:44 4.08 4.08 4.07 4.07 37.6K
14:45 4.08 4.09 4.08 4.09 10.8K
14:46 4.09 4.09 4.09 4.09 9.6K
14:47 4.09 4.09 4.08 4.08 3.6K
14:48 4.09 4.09 4.08 4.09 13.9K
14:49 4.09 4.09 4.09 4.09 2.3K
14:50 4.09 4.09 4.08 4.09 5.0K
14:51 4.09 4.09 4.09 4.09 5.4K
14:52 4.09 4.09 4.08 4.08 2.3K
14:53 4.08 4.08 4.08 4.08 12.4K
14:54 4.08 4.08 4.08 4.08 3.3K
14:55 4.07 4.08 4.07 4.08 21.4K
14:56 4.08 4.08 4.07 4.08 21.8K
14:57 4.08 4.08 4.07 4.08 46.0K
14:58 4.08 4.08 4.07 4.08 3.7K
14:59 4.08 4.08 4.07 4.07 6.8K
15:00 4.08 4.09 4.08 4.09 17.4K
15:01 4.09 4.09 4.08 4.09 1.5K
15:02 4.08 4.09 4.08 4.08 8.2K
15:03 4.08 4.09 4.08 4.09 1.6K
15:04 4.08 4.09 4.08 4.09 1.3K
15:05 4.09 4.09 4.08 4.09 14.3K
15:06 4.09 4.09 4.09 4.09 4.5K
15:07 4.09 4.09 4.08 4.09 7.4K
15:08 4.09 4.09 4.08 4.08 7.0K
15:09 4.08 4.09 4.08 4.09 4.1K
15:10 4.08 4.09 4.08 4.09 12.1K
15:11 4.09 4.09 4.09 4.09 10.4K
15:12 4.09 4.09 4.08 4.09 15.1K
15:13 4.09 4.09 4.09 4.09 38.9K
15:14 4.09 4.09 4.08 4.09 7.6K
15:15 4.10 4.10 4.09 4.09 58.4K
15:16 4.09 4.09 4.08 4.09 20.2K
15:17 4.11 4.11 4.10 4.10 49.4K
15:18 4.10 4.10 4.10 4.10 5.6K
15:19 4.09 4.09 4.09 4.09 23.6K
15:20 4.10 4.10 4.09 4.09 7.9K
15:21 4.09 4.11 4.09 4.11 27.5K
15:22 4.11 4.11 4.09 4.10 15.8K
15:23 4.10 4.11 4.10 4.10 14.5K
15:24 4.10 4.10 4.10 4.10 4.0K
15:25 4.10 4.11 4.10 4.11 8.7K
15:26 4.11 4.11 4.09 4.09 7.7K
15:28 4.09 4.09 4.09 4.09 6.1K
15:29 4.09 4.10 4.09 4.09 6.6K
15:30 4.09 4.10 4.09 4.09 5.4K
15:31 4.09 4.10 4.09 4.09 2.8K
15:32 4.10 4.10 4.09 4.09 8.6K
15:33 4.10 4.10 4.09 4.10 8.3K
15:34 4.09 4.10 4.09 4.10 3.5K
15:35 4.09 4.10 4.09 4.09 9.4K
15:36 4.10 4.14 4.10 4.14 153.3K
15:37 4.15 4.15 4.15 4.15 6.7K
15:38 4.15 4.15 4.14 4.14 7.1K
15:39 4.15 4.15 4.14 4.15 6.2K
15:40 4.15 4.15 4.15 4.15 33.2K
15:41 4.15 4.15 4.15 4.15 6.4K
15:42 4.15 4.15 4.15 4.15 6.7K
15:43 4.15 4.16 4.15 4.16 18.5K
15:44 4.16 4.16 4.15 4.15 11.0K
15:45 4.16 4.17 4.15 4.17 13.3K
15:46 4.17 4.17 4.16 4.17 2.4K
15:47 4.17 4.17 4.16 4.17 2.8K
15:48 4.16 4.17 4.16 4.17 19.0K
15:49 4.16 4.17 4.16 4.16 9.8K
15:50 4.16 4.17 4.16 4.17 5.6K
15:51 4.16 4.17 4.16 4.17 6.6K
15:52 4.16 4.17 4.16 4.17 9.7K
15:53 4.17 4.17 4.15 4.16 34.8K
15:54 4.16 4.16 4.15 4.16 9.8K
15:55 4.16 4.17 4.16 4.17 39.7K
15:56 4.17 4.17 4.17 4.17 29.5K
15:57 4.16 4.17 4.16 4.16 38.8K
15:58 4.17 4.17 4.16 4.17 25.9K
15:59 4.17 4.17 4.16 4.17 234.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available