Abcellera Biologics

ABCL
🏛️ usa →
4.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.34 14.93 14.22 14.30 1.0M
2021-12-30 13.68 14.70 13.59 14.34 2.8M
2021-12-29 13.64 13.95 13.30 13.67 2.0M
2021-12-28 14.60 14.74 13.71 13.71 1.6M
2021-12-27 14.93 15.65 14.71 14.75 1.4M
2021-12-23 15.43 15.49 14.51 14.93 1.8M
2021-12-22 15.53 15.90 15.14 15.40 1.0M
2021-12-21 14.92 15.80 14.60 15.74 1.5M
2021-12-20 14.58 15.28 14.36 14.60 1.4M
2021-12-17 13.93 15.55 13.27 14.98 5.3M
2021-12-16 12.47 13.76 12.47 13.69 3.9M
2021-12-15 13.12 13.23 12.20 12.99 3.5M
2021-12-14 13.53 13.75 13.12 13.16 2.0M
2021-12-13 14.11 14.45 13.43 13.78 1.9M
2021-12-10 14.45 14.93 13.81 13.97 2.0M
2021-12-09 15.07 15.10 14.50 14.55 0.9M
2021-12-08 14.66 15.37 14.46 15.12 1.9M
2021-12-07 13.68 14.61 13.68 14.55 1.9M
2021-12-06 13.92 13.92 13.02 13.50 2.5M
2021-12-03 14.87 14.94 13.69 14.02 2.9M
2021-12-02 14.38 14.91 14.09 14.83 1.1M
2021-12-01 14.79 15.17 14.50 14.58 1.5M
2021-11-30 14.00 15.35 13.96 14.96 2.3M
2021-11-29 14.22 14.27 13.73 14.10 1.4M
2021-11-26 14.45 14.47 13.75 13.99 1.1M
2021-11-24 13.91 14.45 13.60 14.44 0.8M
2021-11-23 14.33 14.39 13.47 13.96 1.8M
2021-11-22 15.78 15.79 14.32 14.42 1.8M
2021-11-19 15.57 15.90 15.13 15.80 1.8M
2021-11-18 15.00 15.31 14.75 15.31 1.4M
2021-11-17 16.25 16.25 14.65 14.82 2.1M
2021-11-16 16.30 16.68 15.94 16.36 1.6M
2021-11-15 15.57 16.77 15.51 16.39 3.1M
2021-11-12 15.13 15.51 14.78 15.02 2.1M
2021-11-11 14.22 15.11 14.21 15.05 1.7M
2021-11-10 13.54 15.13 13.18 14.14 3.3M
2021-11-09 15.40 15.50 14.66 14.71 2.4M
2021-11-08 15.19 15.65 15.16 15.33 2.2M
2021-11-05 15.91 16.15 15.00 15.09 5.2M
2021-11-04 17.57 17.70 16.96 17.37 0.8M
2021-11-03 17.93 17.93 17.20 17.62 0.9M
2021-11-02 16.96 17.90 16.57 17.73 1.8M
2021-11-01 15.77 17.25 15.76 17.03 1.6M
2021-10-29 15.75 16.22 15.62 15.71 0.8M
2021-10-28 15.39 16.05 15.19 15.92 1.2M
2021-10-27 15.54 15.73 15.03 15.37 1.1M
2021-10-26 16.16 16.47 15.41 15.58 2.0M
2021-10-25 15.92 16.51 15.92 16.47 1.0M
2021-10-22 16.16 16.20 15.60 15.97 0.8M
2021-10-21 15.99 16.49 15.98 16.30 1.0M
2021-10-20 15.99 16.12 15.79 16.04 0.7M
2021-10-19 15.30 16.38 15.30 15.97 1.4M
2021-10-18 15.42 15.75 15.17 15.28 1.1M
2021-10-15 15.96 16.02 15.40 15.53 1.1M
2021-10-14 15.58 16.37 15.54 15.91 1.3M
2021-10-13 15.15 15.58 14.97 15.52 1.2M
2021-10-12 14.90 15.35 14.78 15.12 1.2M
2021-10-11 15.39 15.41 14.80 14.85 2.0M
2021-10-08 15.79 15.90 15.24 15.37 1.8M
2021-10-07 15.67 16.20 15.41 15.78 1.8M
2021-10-06 16.18 16.29 15.45 15.55 2.4M
2021-10-05 16.43 16.88 16.18 16.53 1.7M
2021-10-04 16.98 17.00 16.22 16.43 2.1M
2021-10-01 19.06 19.41 16.77 17.20 8.1M
2021-09-30 19.40 20.30 19.12 20.04 1.6M
2021-09-29 19.69 20.02 19.11 19.45 1.3M
2021-09-28 20.57 20.68 19.33 19.61 3.7M
2021-09-27 21.17 21.46 20.47 20.99 2.6M
2021-09-24 21.00 21.31 20.76 21.15 1.7M
2021-09-23 21.41 22.09 20.68 21.15 4.0M
2021-09-22 21.21 21.62 20.62 21.34 3.2M
2021-09-21 20.53 21.18 19.75 21.08 3.4M
2021-09-20 19.37 21.29 19.17 20.65 4.9M
2021-09-17 22.63 22.63 19.81 20.36 14.7M
2021-09-16 18.79 19.88 18.37 19.80 6.5M
2021-09-15 19.18 19.54 17.95 18.81 7.2M
2021-09-14 17.80 17.96 17.40 17.56 2.0M
2021-09-13 18.93 18.99 17.63 17.73 2.9M
2021-09-10 19.72 19.72 18.51 18.99 1.6M
2021-09-09 18.24 18.59 17.96 18.43 1.1M
2021-09-08 19.04 19.24 18.11 18.24 1.4M
2021-09-07 19.46 19.52 18.70 18.95 2.9M
2021-09-03 17.66 19.12 17.44 18.74 3.0M
2021-09-02 17.14 17.68 16.78 17.55 1.4M
2021-09-01 16.78 17.41 16.55 16.93 1.6M
2021-08-31 17.50 17.61 16.62 16.78 1.7M
2021-08-30 17.86 17.99 16.90 17.35 1.0M
2021-08-27 17.35 18.16 17.04 17.58 1.7M
2021-08-26 17.82 17.86 16.86 17.37 0.9M
2021-08-25 17.07 18.34 16.96 17.65 1.9M
2021-08-24 17.09 17.29 16.80 17.06 1.0M
2021-08-23 16.49 17.17 16.15 16.91 1.5M
2021-08-20 15.80 16.28 15.52 16.04 1.5M
2021-08-19 16.50 16.50 15.45 15.79 3.2M
2021-08-18 16.98 17.26 16.36 16.75 2.4M
2021-08-17 16.66 17.22 15.50 16.59 3.1M
2021-08-16 17.83 17.94 16.68 17.66 2.0M
2021-08-13 15.00 18.95 15.00 17.89 10.0M
2021-08-12 15.28 15.95 15.11 15.19 1.9M
2021-08-11 15.63 15.74 14.93 15.28 1.5M
2021-08-10 16.50 16.58 15.16 15.59 1.8M
2021-08-09 15.03 16.49 14.98 16.20 1.8M
2021-08-06 15.85 15.85 14.78 14.97 1.6M
2021-08-05 15.47 15.83 15.10 15.61 1.2M
2021-08-04 15.77 15.77 15.06 15.23 1.2M
2021-08-03 16.00 16.00 15.35 15.75 1.0M
2021-08-02 15.35 16.31 15.26 15.82 1.0M
2021-07-30 15.60 16.17 15.08 15.17 1.0M
2021-07-29 16.20 16.55 15.39 15.62 1.3M
2021-07-28 14.95 16.43 14.93 16.08 2.0M
2021-07-27 15.35 15.45 14.51 14.85 2.0M
2021-07-26 15.88 16.44 15.01 15.39 1.9M
2021-07-23 16.05 16.35 15.72 15.79 1.4M
2021-07-22 16.75 16.86 16.00 16.03 1.0M
2021-07-21 16.37 16.97 16.36 16.62 0.9M
2021-07-20 16.30 16.59 15.80 16.34 1.2M
2021-07-19 16.58 16.95 16.08 16.42 1.2M
2021-07-16 16.51 17.02 16.06 16.93 1.5M
2021-07-15 17.14 17.29 16.30 16.53 2.3M
2021-07-14 17.83 18.07 16.75 16.88 2.9M
2021-07-13 18.58 18.67 17.78 17.83 1.6M
2021-07-12 19.39 20.20 18.62 18.65 1.2M
2021-07-09 18.75 19.42 17.91 19.37 1.8M
2021-07-08 18.49 18.77 17.88 18.52 1.9M
2021-07-07 19.80 19.90 18.30 19.00 3.1M
2021-07-06 20.46 21.10 19.58 19.62 1.8M
2021-07-02 20.22 20.59 19.83 20.48 1.8M
2021-07-01 22.51 22.51 20.50 20.56 2.0M
2021-06-30 21.29 22.50 20.83 22.00 2.1M
2021-06-29 20.36 21.40 20.12 21.28 2.3M
2021-06-28 20.54 20.83 20.05 20.19 2.8M
2021-06-25 21.12 21.20 20.15 20.74 3.1M
2021-06-24 22.27 22.38 20.80 21.26 3.4M
2021-06-23 21.00 21.77 19.80 21.71 6.4M
2021-06-22 22.50 22.85 21.93 22.07 1.5M
2021-06-21 23.20 23.23 21.83 22.72 2.5M
2021-06-18 22.80 23.40 22.35 23.19 2.9M
2021-06-17 23.01 23.09 22.35 22.81 2.1M
2021-06-16 23.60 24.00 22.88 23.04 1.9M
2021-06-15 24.88 24.88 23.47 23.53 2.3M
2021-06-14 26.60 26.60 24.18 24.55 3.6M
2021-06-11 25.47 26.49 24.99 25.90 4.3M
2021-06-10 24.48 25.02 23.85 24.84 3.6M
2021-06-09 23.50 24.84 23.25 23.84 3.9M
2021-06-08 26.31 26.83 24.75 24.98 1.3M
2021-06-07 25.80 27.46 25.62 26.23 0.8M
2021-06-04 25.69 26.00 25.20 25.97 0.8M
2021-06-03 26.70 26.93 25.17 25.57 1.0M
2021-06-02 26.50 27.60 26.16 26.87 0.9M
2021-06-01 27.25 27.47 26.05 26.44 1.1M
2021-05-28 27.30 28.36 26.65 26.83 1.2M
2021-05-27 28.20 28.50 26.78 27.15 1.6M
2021-05-26 32.31 32.56 28.11 28.50 1.9M
2021-05-25 32.26 33.64 32.06 32.56 0.8M
2021-05-24 31.84 33.23 31.84 32.62 0.3M
2021-05-21 31.21 32.70 31.21 32.03 0.4M
2021-05-20 32.35 32.96 31.13 31.79 0.4M
2021-05-19 32.56 32.57 31.32 32.35 0.3M
2021-05-18 33.87 34.00 32.60 32.99 0.7M
2021-05-17 31.50 36.05 31.50 34.17 0.9M
2021-05-14 31.75 32.88 30.50 31.75 0.9M
2021-05-13 29.67 35.00 29.67 34.14 1.8M
2021-05-12 28.00 30.97 27.73 30.72 0.9M
2021-05-11 26.50 28.50 26.25 28.25 0.6M
2021-05-10 28.89 29.09 27.56 27.67 0.8M
2021-05-07 28.40 29.90 28.20 29.09 0.5M
2021-05-06 28.50 29.01 27.55 28.70 0.9M
2021-05-05 28.72 30.35 28.53 29.42 1.4M
2021-05-04 25.83 28.51 25.58 28.00 1.7M
2021-05-03 27.00 27.22 25.50 26.00 0.7M
2021-04-30 28.63 29.07 26.50 26.65 1.1M
2021-04-29 30.06 30.30 28.66 28.78 0.7M
2021-04-28 29.00 30.62 28.96 30.03 0.5M
2021-04-27 31.31 31.45 29.18 29.48 0.9M
2021-04-26 29.55 31.81 29.13 31.60 0.7M
2021-04-23 28.76 29.89 28.76 29.33 0.4M
2021-04-22 29.50 29.98 28.26 29.23 0.4M
2021-04-21 27.80 29.30 27.38 29.06 0.8M
2021-04-20 29.64 29.76 27.01 27.73 1.6M
2021-04-19 29.21 29.90 29.10 29.65 0.7M
2021-04-16 29.31 30.64 28.35 29.82 0.7M
2021-04-15 29.62 30.24 28.43 29.00 1.8M
2021-04-14 28.22 30.64 27.72 28.25 1.2M
2021-04-13 27.98 28.81 27.32 28.26 0.9M
2021-04-12 28.12 28.68 26.80 27.92 1.6M
2021-04-09 29.96 30.75 27.61 28.35 2.4M
2021-04-08 30.79 31.62 29.63 30.59 0.8M
2021-04-07 28.41 31.32 27.86 31.29 1.4M
2021-04-06 28.00 29.14 26.77 29.00 1.4M
2021-04-05 31.71 31.78 27.90 28.09 1.6M
2021-04-01 36.25 39.06 30.00 30.71 4.2M
2021-03-31 28.20 36.78 27.50 33.96 3.2M
2021-03-30 27.52 27.95 24.57 26.68 3.6M
2021-03-29 25.27 26.00 23.20 23.29 1.4M
2021-03-26 26.90 27.11 24.07 24.75 1.7M
2021-03-25 27.05 28.00 26.19 26.58 1.8M
2021-03-24 29.47 29.97 27.61 27.79 0.6M
2021-03-23 30.65 30.77 28.50 29.23 0.6M
2021-03-22 31.99 32.34 30.22 30.58 0.5M
2021-03-19 31.50 32.19 30.81 31.20 0.9M
2021-03-18 36.00 36.15 30.75 31.37 1.1M
2021-03-17 36.55 36.91 34.75 36.29 0.4M
2021-03-16 37.87 39.19 37.35 37.88 1.0M
2021-03-15 37.41 38.25 36.45 37.55 0.9M
2021-03-12 36.21 36.85 34.85 36.54 0.4M
2021-03-11 34.22 36.22 32.90 36.00 1.1M
2021-03-10 31.03 32.89 30.21 32.22 0.9M
2021-03-09 28.71 31.17 27.89 30.64 1.0M
2021-03-08 31.19 31.47 26.38 26.76 0.9M
2021-03-05 30.51 31.74 26.16 28.61 1.8M
2021-03-04 35.50 35.50 29.57 30.05 2.3M
2021-03-03 39.00 39.00 35.50 35.67 0.5M
2021-03-02 39.70 40.13 37.41 38.00 0.3M
2021-03-01 38.46 40.60 38.46 39.69 0.3M
2021-02-26 38.95 39.27 36.24 37.71 0.8M
2021-02-25 40.38 41.65 38.70 39.06 0.5M
2021-02-24 40.91 41.36 39.56 40.10 0.7M
2021-02-23 39.61 40.00 35.73 38.83 0.9M
2021-02-22 44.25 44.95 39.80 40.37 0.6M
2021-02-19 43.56 45.44 43.56 44.07 0.4M
2021-02-18 45.65 45.65 43.36 43.80 0.5M
2021-02-17 44.20 46.72 43.52 45.64 0.6M
2021-02-16 44.20 44.70 42.60 44.04 1.4M
2021-02-12 46.20 46.20 42.66 42.97 0.7M
2021-02-11 48.00 48.41 44.59 46.00 0.8M
2021-02-10 53.00 53.03 46.97 46.99 1.1M
2021-02-09 47.75 49.70 46.18 47.00 1.0M
2021-02-08 49.00 49.37 44.57 45.03 0.6M
2021-02-05 46.90 47.45 45.68 46.55 0.5M
2021-02-04 49.00 49.08 46.00 46.58 0.4M
2021-02-03 49.72 49.97 48.15 48.55 0.6M
2021-02-02 53.19 54.00 47.52 47.95 0.7M
2021-02-01 53.25 54.26 52.86 53.20 1.2M
2021-01-29 52.10 55.22 50.33 52.83 1.1M
2021-01-28 46.45 52.50 46.14 51.50 1.0M
2021-01-27 45.89 48.92 45.10 46.85 0.7M
2021-01-26 49.29 49.96 46.06 47.77 0.5M
2021-01-25 51.20 51.24 46.43 48.79 0.5M
2021-01-22 50.04 51.36 49.08 50.50 0.7M
2021-01-21 49.00 51.49 48.07 50.90 1.0M
2021-01-20 49.53 49.74 47.50 48.20 0.5M
2021-01-19 44.94 49.32 44.94 49.08 1.3M
2021-01-15 45.51 46.55 44.07 44.41 1.0M
2021-01-14 44.39 47.00 41.46 46.64 1.0M
2021-01-13 39.90 44.99 39.72 43.88 1.9M
2021-01-12 37.00 40.35 36.77 39.95 1.4M
2021-01-11 40.36 40.50 36.27 36.59 0.9M
2021-01-08 39.32 42.48 38.78 39.72 1.1M
2021-01-07 40.70 40.96 38.64 39.32 1.0M
2021-01-06 38.75 40.05 36.82 39.61 2.8M
2021-01-05 38.81 39.50 37.70 38.51 1.7M
2021-01-04 40.00 40.30 38.78 39.10 1.1M