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
2022-12-30 9.92 10.16 9.90 10.13 1.4M
2022-12-29 9.67 10.14 9.51 10.05 1.6M
2022-12-28 9.41 9.64 9.35 9.57 1.6M
2022-12-27 10.44 10.44 9.44 9.48 1.6M
2022-12-23 10.49 10.54 10.27 10.33 1.2M
2022-12-22 10.52 10.56 10.27 10.54 1.3M
2022-12-21 10.51 10.88 10.51 10.60 1.6M
2022-12-20 9.85 10.43 9.81 10.41 1.9M
2022-12-19 10.20 10.25 9.87 9.94 1.7M
2022-12-16 10.17 10.39 9.95 10.21 3.2M
2022-12-15 11.14 11.30 10.24 10.40 4.5M
2022-12-14 10.08 10.34 9.96 10.13 1.7M
2022-12-13 10.97 11.03 10.02 10.08 2.5M
2022-12-12 10.57 10.63 10.32 10.49 1.6M
2022-12-09 11.03 11.14 10.44 10.47 1.7M
2022-12-08 11.23 11.26 10.91 11.14 2.7M
2022-12-07 11.38 11.47 11.08 11.14 2.7M
2022-12-06 11.99 11.99 11.40 11.51 1.5M
2022-12-05 12.65 12.72 11.85 11.91 5.6M
2022-12-02 13.08 13.08 12.19 12.71 1.6M
2022-12-01 12.77 13.78 12.76 13.18 2.0M
2022-11-30 13.49 14.00 11.86 12.87 4.9M
2022-11-29 13.56 13.70 13.25 13.36 1.2M
2022-11-28 13.50 13.73 13.36 13.56 1.2M
2022-11-25 13.98 14.14 13.39 13.52 0.6M
2022-11-23 14.03 14.15 13.77 14.00 1.0M
2022-11-22 14.10 14.10 13.78 13.98 1.3M
2022-11-21 13.97 14.18 13.74 14.06 1.4M
2022-11-18 14.40 14.42 14.01 14.16 1.4M
2022-11-17 14.27 14.27 13.81 14.08 2.1M
2022-11-16 14.73 14.80 14.07 14.52 1.7M
2022-11-15 14.56 14.97 14.13 14.49 2.6M
2022-11-14 13.43 14.68 13.43 14.27 3.2M
2022-11-11 12.85 13.83 12.78 13.58 3.2M
2022-11-10 12.41 12.93 11.89 12.91 2.5M
2022-11-09 12.99 13.00 11.55 11.81 5.1M
2022-11-08 12.00 12.55 11.82 12.24 2.5M
2022-11-07 11.94 12.32 11.86 12.01 1.4M
2022-11-04 12.20 12.36 11.70 11.91 1.9M
2022-11-03 11.84 12.47 11.72 12.11 2.1M
2022-11-02 11.61 12.47 11.51 12.00 2.1M
2022-11-01 12.01 12.32 11.32 11.50 2.3M
2022-10-31 11.63 12.07 11.62 11.83 2.2M
2022-10-28 10.80 11.77 10.68 11.71 3.0M
2022-10-27 10.95 10.95 10.56 10.74 1.6M
2022-10-26 10.76 11.05 10.46 10.82 1.9M
2022-10-25 10.36 10.93 10.35 10.73 2.1M
2022-10-24 10.13 10.28 9.83 10.25 1.2M
2022-10-21 10.18 10.35 9.83 10.31 1.4M
2022-10-20 10.15 10.41 10.01 10.10 1.4M
2022-10-19 10.45 10.51 9.97 10.19 1.5M
2022-10-18 10.93 11.06 10.51 10.64 1.1M
2022-10-17 10.58 10.89 10.49 10.64 0.9M
2022-10-14 10.84 10.95 10.29 10.34 0.9M
2022-10-13 10.32 10.80 10.05 10.73 1.3M
2022-10-12 10.98 10.99 10.35 10.64 1.1M
2022-10-11 10.88 11.14 10.38 10.94 1.4M
2022-10-10 10.73 11.08 10.32 10.92 1.3M
2022-10-07 11.09 11.30 10.71 10.75 1.4M
2022-10-06 11.23 11.45 11.03 11.41 1.5M
2022-10-05 11.00 11.40 10.76 11.23 2.4M
2022-10-04 10.51 11.24 10.34 11.24 2.6M
2022-10-03 10.08 10.32 9.68 10.25 2.8M
2022-09-30 9.77 10.11 9.73 9.89 1.8M
2022-09-29 9.82 9.91 9.58 9.85 1.9M
2022-09-28 9.54 10.05 9.53 9.97 2.3M
2022-09-27 9.36 9.52 9.24 9.43 1.7M
2022-09-26 9.19 9.51 9.09 9.22 1.8M
2022-09-23 9.59 9.61 9.09 9.20 1.8M
2022-09-22 10.14 10.18 9.57 9.69 1.6M
2022-09-21 10.33 10.58 10.01 10.23 1.4M
2022-09-20 10.24 10.46 10.13 10.29 0.9M
2022-09-19 10.21 10.44 9.80 10.42 2.1M
2022-09-16 10.70 10.76 10.28 10.35 2.2M
2022-09-15 10.78 11.12 10.77 10.88 1.4M
2022-09-14 10.76 10.89 10.55 10.84 1.2M
2022-09-13 10.71 10.86 10.60 10.74 1.2M
2022-09-12 11.22 11.28 10.98 11.08 1.2M
2022-09-09 11.39 11.57 11.19 11.20 1.0M
2022-09-08 10.73 11.32 10.71 11.30 1.0M
2022-09-07 10.49 10.94 10.40 10.86 1.2M
2022-09-06 10.94 10.94 10.43 10.46 1.3M
2022-09-02 11.18 11.20 10.69 10.84 1.0M
2022-09-01 10.54 11.09 10.47 11.07 1.4M
2022-08-31 10.82 10.92 10.54 10.68 0.8M
2022-08-30 10.83 10.86 10.35 10.66 1.6M
2022-08-29 11.07 11.35 10.59 10.63 1.6M
2022-08-26 12.15 12.17 11.10 11.26 1.8M
2022-08-25 12.00 12.20 11.65 12.18 1.1M
2022-08-24 11.53 11.97 11.38 11.85 1.2M
2022-08-23 11.09 11.61 11.01 11.47 1.7M
2022-08-22 11.22 11.46 10.61 11.01 2.6M
2022-08-19 12.32 12.39 11.14 11.44 3.3M
2022-08-18 12.97 12.99 12.12 12.45 2.0M
2022-08-17 12.56 13.13 12.27 13.01 2.3M
2022-08-16 13.47 13.53 12.65 12.75 2.4M
2022-08-15 13.70 14.08 13.48 13.54 1.6M
2022-08-12 13.51 13.97 13.14 13.68 1.8M
2022-08-11 13.35 14.50 12.96 13.36 4.2M
2022-08-10 10.72 13.74 10.64 13.34 7.5M
2022-08-09 11.80 11.92 10.86 11.11 2.7M
2022-08-08 11.65 11.92 11.05 11.76 3.0M
2022-08-05 11.12 11.66 10.87 11.32 1.7M
2022-08-04 11.00 11.46 11.00 11.33 1.3M
2022-08-03 10.93 11.01 10.65 10.98 1.1M
2022-08-02 10.11 11.01 10.11 10.72 1.7M
2022-08-01 10.04 10.20 9.88 10.15 2.0M
2022-07-29 10.41 10.60 10.01 10.04 1.8M
2022-07-28 10.56 10.64 10.20 10.43 0.9M
2022-07-27 10.24 10.63 10.03 10.51 1.2M
2022-07-26 10.11 10.36 9.87 10.19 1.3M
2022-07-25 10.08 10.23 9.91 10.10 1.2M
2022-07-22 10.48 10.48 9.93 10.07 1.6M
2022-07-21 10.65 10.66 10.36 10.47 1.4M
2022-07-20 10.63 11.13 10.31 10.65 1.8M
2022-07-19 10.58 10.83 10.47 10.65 1.2M
2022-07-18 10.69 10.86 10.34 10.45 1.8M
2022-07-15 10.95 11.04 10.09 10.54 3.3M
2022-07-14 11.30 11.41 10.91 11.10 1.8M
2022-07-13 11.11 12.00 11.01 11.32 1.6M
2022-07-12 11.20 11.49 10.91 11.39 1.6M
2022-07-11 11.44 11.65 11.09 11.11 1.2M
2022-07-08 11.34 11.88 11.07 11.58 1.6M
2022-07-07 10.55 11.60 10.49 11.49 2.5M
2022-07-06 10.37 10.84 10.31 10.58 1.9M
2022-07-05 10.33 10.55 10.06 10.38 2.6M
2022-07-01 10.61 10.92 10.43 10.64 2.0M
2022-06-30 9.98 10.95 9.94 10.65 3.1M
2022-06-29 10.17 10.41 9.86 10.11 3.1M
2022-06-28 10.22 10.49 9.97 10.26 2.1M
2022-06-27 10.68 10.69 10.03 10.27 3.1M
2022-06-24 10.64 10.76 10.12 10.65 25.5M
2022-06-23 10.36 10.80 10.29 10.55 3.1M
2022-06-22 9.67 10.71 9.61 10.29 4.3M
2022-06-21 10.16 10.46 9.78 9.81 4.7M
2022-06-17 9.32 10.45 9.30 10.12 4.6M
2022-06-16 9.07 9.39 8.89 9.26 2.7M
2022-06-15 8.84 9.56 8.79 9.27 3.1M
2022-06-14 8.24 9.00 8.05 8.80 3.3M
2022-06-13 7.92 8.36 7.88 8.20 3.1M
2022-06-10 8.21 8.60 8.18 8.34 3.3M
2022-06-09 8.48 9.10 8.39 8.39 6.2M
2022-06-08 7.82 8.11 7.74 7.96 1.4M
2022-06-07 7.62 8.09 7.55 7.83 1.4M
2022-06-06 7.71 7.83 7.38 7.67 2.0M
2022-06-03 7.60 7.68 7.41 7.54 1.7M
2022-06-02 7.80 7.95 7.63 7.72 1.8M
2022-06-01 7.69 8.15 7.50 7.80 3.6M
2022-05-31 7.86 7.98 7.54 7.62 1.4M
2022-05-27 7.58 7.99 7.45 7.90 2.1M
2022-05-26 7.52 7.71 7.40 7.50 1.3M
2022-05-25 7.22 7.54 7.22 7.50 0.9M
2022-05-24 7.54 7.60 7.05 7.26 1.5M
2022-05-23 7.95 7.96 7.59 7.67 0.9M
2022-05-20 8.45 8.48 7.65 7.90 1.3M
2022-05-19 7.95 8.52 7.92 8.30 1.3M
2022-05-18 7.92 8.57 7.90 8.03 1.7M
2022-05-17 8.00 8.24 7.79 8.15 2.5M
2022-05-16 7.22 7.91 6.92 7.81 2.6M
2022-05-13 6.86 7.41 6.81 7.23 3.2M
2022-05-12 5.61 6.78 5.42 6.71 7.1M
2022-05-11 6.96 6.96 5.70 5.72 6.2M
2022-05-10 6.48 6.95 6.10 6.64 3.4M
2022-05-09 7.17 7.22 6.49 6.50 2.7M
2022-05-06 7.75 7.75 7.06 7.44 1.9M
2022-05-05 8.13 8.13 7.53 7.76 1.2M
2022-05-04 8.10 8.43 7.70 8.28 1.3M
2022-05-03 8.01 8.34 7.94 8.04 1.4M
2022-05-02 7.63 8.10 7.58 8.07 1.3M
2022-04-29 7.94 7.99 7.64 7.67 0.8M
2022-04-28 7.85 7.89 7.29 7.88 1.2M
2022-04-27 7.70 7.84 7.43 7.76 1.0M
2022-04-26 7.99 7.99 7.51 7.56 1.2M
2022-04-25 7.90 8.12 7.69 8.06 1.5M
2022-04-22 8.11 8.34 7.90 7.98 0.9M
2022-04-21 8.54 8.68 8.13 8.17 1.4M
2022-04-20 8.82 8.82 8.37 8.46 0.8M
2022-04-19 8.33 8.75 8.29 8.67 0.8M
2022-04-18 8.92 8.92 8.21 8.41 1.0M
2022-04-14 8.98 9.17 8.74 8.99 0.9M
2022-04-13 8.70 9.07 8.57 9.01 0.8M
2022-04-12 8.95 9.10 8.47 8.66 1.2M
2022-04-11 8.95 8.95 8.56 8.83 1.4M
2022-04-08 9.71 9.71 8.78 9.04 2.2M
2022-04-07 9.94 9.99 9.53 9.75 1.1M
2022-04-06 9.88 9.95 9.57 9.93 2.0M
2022-04-05 10.38 10.49 9.92 10.06 1.9M
2022-04-04 10.18 10.55 10.12 10.41 1.3M
2022-04-01 9.83 10.27 9.83 10.13 1.4M
2022-03-31 9.70 9.85 9.47 9.75 0.9M
2022-03-30 9.78 10.22 9.60 9.75 1.6M
2022-03-29 9.60 9.90 9.33 9.78 2.6M
2022-03-28 9.47 9.70 9.20 9.49 1.8M
2022-03-25 9.83 9.83 9.19 9.54 2.5M
2022-03-24 9.51 9.72 9.20 9.71 1.5M
2022-03-23 9.27 9.73 9.11 9.42 2.1M
2022-03-22 8.85 9.60 8.70 9.41 1.8M
2022-03-21 8.82 9.00 8.64 8.82 1.3M
2022-03-18 8.71 9.00 8.71 8.83 1.7M
2022-03-17 8.41 9.00 8.26 8.82 1.0M
2022-03-16 8.00 8.52 7.96 8.50 1.7M
2022-03-15 7.53 7.93 7.42 7.77 2.8M
2022-03-14 7.99 8.12 7.35 7.46 2.1M
2022-03-11 8.45 8.46 7.73 7.75 1.9M
2022-03-10 8.39 8.50 8.10 8.38 1.3M
2022-03-09 8.38 8.70 8.31 8.54 1.6M
2022-03-08 8.22 8.55 7.81 8.19 2.0M
2022-03-07 8.45 8.82 8.18 8.28 1.6M
2022-03-04 8.92 9.12 8.51 8.53 1.2M
2022-03-03 9.46 9.50 8.95 9.04 1.2M
2022-03-02 9.40 9.70 9.06 9.43 1.8M
2022-03-01 8.60 9.30 8.60 9.04 1.9M
2022-02-28 8.99 8.99 8.41 8.71 3.0M
2022-02-25 9.36 9.36 8.57 8.93 3.5M
2022-02-24 7.91 8.49 7.85 8.45 3.0M
2022-02-23 8.89 8.93 8.25 8.26 1.7M
2022-02-22 9.04 9.28 8.70 8.81 2.1M
2022-02-18 9.27 9.45 9.03 9.16 1.1M
2022-02-17 9.62 9.75 9.16 9.30 1.2M
2022-02-16 9.98 9.99 9.70 9.80 1.4M
2022-02-15 9.62 10.02 9.62 9.98 1.8M
2022-02-14 9.64 10.08 9.42 9.50 2.1M
2022-02-11 9.97 10.09 9.53 9.64 4.5M
2022-02-10 9.58 9.80 9.30 9.60 5.2M
2022-02-09 9.45 9.93 9.43 9.68 1.9M
2022-02-08 9.38 9.54 9.19 9.24 1.5M
2022-02-07 9.30 9.75 9.25 9.46 1.3M
2022-02-04 9.23 9.47 9.00 9.30 1.8M
2022-02-03 9.10 9.55 8.95 9.34 2.6M
2022-02-02 9.39 9.44 9.08 9.28 2.9M
2022-02-01 9.10 9.53 8.77 9.31 1.7M
2022-01-31 8.64 9.09 8.64 8.99 1.9M
2022-01-28 8.22 8.62 7.71 8.59 2.7M
2022-01-27 8.05 8.05 7.62 7.77 2.2M
2022-01-26 8.63 8.67 7.78 7.81 2.5M
2022-01-25 8.40 8.74 8.10 8.37 1.6M
2022-01-24 8.46 8.61 7.42 8.57 5.0M
2022-01-21 9.12 9.12 8.51 8.64 2.6M
2022-01-20 9.51 9.79 9.05 9.08 1.6M
2022-01-19 9.82 10.09 9.39 9.42 1.8M
2022-01-18 9.96 10.03 9.60 9.71 3.8M
2022-01-14 10.77 10.80 9.92 10.05 3.5M
2022-01-13 11.61 11.63 10.83 10.86 2.1M
2022-01-12 12.30 12.35 11.63 11.67 1.2M
2022-01-11 11.94 12.45 11.77 12.06 2.3M
2022-01-10 11.71 11.93 11.01 11.88 2.0M
2022-01-07 12.17 12.59 11.50 11.82 1.6M
2022-01-06 12.32 12.40 11.43 12.09 2.1M
2022-01-05 13.32 13.56 12.23 12.26 2.0M
2022-01-04 14.28 14.28 13.04 13.27 1.9M
2022-01-03 14.47 14.79 13.93 14.14 1.0M