NASDAQ : ABCL
AbCellera Biologics Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 12.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AbCellera Biologics Inc. (ABCL) closed at 11.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.33 | 12.33 | 11.05 | 11.12 | 3,040,656 | -9.37% |
| 2026-10-30 | 12.65 | 12.91 | 11.75 | 12.27 | 3,876,553 | -6.19% |
| 2026-10-29 | 13.41 | 13.86 | 13.02 | 13.08 | 2,618,443 | -4.11% |
| 2026-10-28 | 12.67 | 13.65 | 12.654 | 13.64 | 3,058,614 | +6.31% |
| 2026-10-27 | 11.98 | 12.89 | 11.85 | 12.83 | 3,460,356 | +6.21% |
| 2026-10-26 | 12.02 | 12.415 | 11.78 | 12.08 | 3,038,418 | +2.20% |
| 2026-10-23 | 11.45 | 11.895 | 11.08 | 11.82 | 3,032,550 | +3.96% |
| 2026-10-22 | 11.985 | 12.23 | 11.205 | 11.37 | 4,277,110 | -7.11% |
| 2026-10-21 | 11.78 | 12.365 | 11.59 | 12.24 | 3,216,083 | +4.53% |
| 2026-10-20 | 11.65 | 11.945 | 11.41 | 11.71 | 4,263,275 | -1.84% |
| 2026-10-19 | 12.045 | 12.28 | 11.75 | 11.93 | 3,136,991 | +1.10% |
| 2026-10-16 | 12.68 | 12.68 | 11.72 | 11.8 | 4,093,772 | -6.94% |
| 2026-10-15 | 11.94 | 12.86 | 11.692 | 12.68 | 5,751,587 | +2.51% |
| 2026-10-14 | 12.37 | 12.84 | 12.26 | 12.37 | 3,010,242 | -1.90% |
| 2026-10-13 | 12.53 | 12.72 | 12.2 | 12.61 | 3,250,452 | -0.20% |
| 2026-10-12 | 12.71 | 13.055 | 12.43 | 12.635 | 5,753,356 | +0.72% |
| 2026-10-09 | 12.03 | 12.79 | 11.93 | 12.545 | 4,691,464 | +4.37% |
| 2026-10-08 | 12.54 | 12.63 | 11.89 | 12.02 | 8,522,962 | -6.31% |
| 2026-10-07 | 12.85 | 13.45 | 12.56 | 12.83 | 5,004,911 | -2.43% |
| 2026-10-06 | 14 | 14.53 | 12.933 | 13.15 | 9,789,853 | -4.57% |
| 2026-10-05 | 13.72 | 13.88 | 13.21 | 13.78 | 4,075,087 | +0.29% |
| 2026-10-02 | 14.095 | 14.303 | 13.66 | 13.74 | 3,714,394 | -1.22% |
| 2026-10-01 | 14.585 | 14.65 | 13.79 | 13.91 | 7,788,587 | -4.66% |
| 2026-09-30 | 14.78 | 15.015 | 14.56 | 14.59 | 4,863,812 | -1.55% |
| 2026-09-29 | 14.23 | 15 | 14.1 | 14.82 | 9,110,372 | +6.47% |
| 2026-09-28 | 12.44 | 14.23 | 12.38 | 13.92 | 7,832,046 | +9.61% |
| 2026-09-25 | 12.74 | 12.93 | 12.29 | 12.7 | 3,383,870 | +0.40% |
| 2026-09-24 | 12.02 | 12.678 | 11.78 | 12.65 | 4,990,522 | +2.76% |
| 2026-09-23 | 12.54 | 12.647 | 12.1 | 12.31 | 3,854,932 | -2.69% |
| 2026-09-22 | 12.56 | 12.97 | 12.49 | 12.65 | 4,285,265 | -0.08% |
| 2026-09-21 | 12.88 | 12.9 | 12.43 | 12.66 | 4,426,943 | +0.24% |
| 2026-09-18 | 12.73 | 12.96 | 12.37 | 12.63 | 5,438,252 | -0.79% |
| 2026-09-17 | 12.15 | 13.18 | 11.99 | 12.73 | 8,045,088 | +9.08% |
| 2026-09-16 | 11.44 | 11.73 | 11.175 | 11.67 | 4,544,984 | +2.28% |
| 2026-09-15 | 11.17 | 11.69 | 10.9 | 11.41 | 3,728,559 | +2.15% |
| 2026-09-14 | 10.66 | 11.305 | 10.66 | 11.17 | 4,448,175 | +2.57% |
| 2026-09-11 | 10.55 | 10.955 | 10.32 | 10.89 | 4,378,323 | +4.11% |
| 2026-09-10 | 10.79 | 11.07 | 10.42 | 10.46 | 4,944,599 | -5.34% |
| 2026-09-09 | 11.37 | 11.45 | 11.01 | 11.05 | 2,411,653 | -3.41% |
| 2026-09-08 | 11.29 | 11.64 | 11.1 | 11.44 | 2,559,062 | +0.09% |
| 2026-09-04 | 11.5 | 11.59 | 11.33 | 11.43 | 2,019,253 | -1.21% |
| 2026-09-03 | 11.58 | 11.82 | 11.26 | 11.57 | 3,291,671 | +1.85% |
| 2026-09-02 | 11.39 | 11.57 | 10.8 | 11.36 | 3,726,310 | +0.71% |
| 2026-09-01 | 11.24 | 11.52 | 11.05 | 11.28 | 4,251,145 | -1.74% |
| 2026-08-31 | 11.1 | 11.575 | 10.83 | 11.48 | 4,955,848 | +1.15% |
| 2026-08-28 | 12.305 | 12.35 | 11.26 | 11.35 | 5,861,231 | -8.47% |
| 2026-08-27 | 12.25 | 12.58 | 12.085 | 12.4 | 4,271,549 | +1.31% |
| 2026-08-26 | 12.22 | 12.36 | 12.05 | 12.24 | 5,035,544 | -2.08% |
| 2026-08-25 | 11 | 12.5 | 10.99 | 12.5 | 10,699,282 | +17.81% |
| 2026-08-24 | 10.97 | 11.01 | 10.44 | 10.61 | 6,591,419 | -6.27% |
| 2026-08-21 | 11.57 | 11.8 | 11.14 | 11.32 | 4,553,044 | -2.16% |
| 2026-08-20 | 11.815 | 12.08 | 11.4 | 11.57 | 6,181,576 | -3.66% |
| 2026-08-19 | 11.5 | 12.15 | 11.47 | 12.01 | 10,808,540 | +8.00% |
| 2026-08-18 | 10.795 | 11.515 | 10.7 | 11.12 | 8,201,820 | -0.71% |
| 2026-08-17 | 11.3 | 11.645 | 10.604 | 11.2 | 7,849,060 | -1.58% |
| 2026-08-14 | 10.84 | 11.5 | 10.47 | 11.38 | 12,375,084 | +3.74% |
| 2026-08-13 | 10.32 | 11.065 | 10.22 | 10.97 | 20,132,020 | +5.94% |
| 2026-08-12 | 9.22 | 10.38 | 9 | 10.355 | 14,854,539 | +6.10% |
| 2026-08-11 | 9.42 | 10.29 | 9.02 | 9.76 | 18,371,187 | +4.50% |
| 2026-08-10 | 8.76 | 10.01 | 8.4 | 9.34 | 46,039,057 | +34.78% |
| 2026-08-07 | 6.65 | 6.99 | 6.35 | 6.93 | 6,823,454 | +6.13% |
| 2026-08-06 | 5.79 | 6.565 | 5.62 | 6.53 | 8,412,136 | +10.30% |
| 2026-08-05 | 6.05 | 6.21 | 5.84 | 5.92 | 4,625,461 | -2.79% |
| 2026-08-04 | 5.97 | 6.14 | 5.87 | 6.09 | 3,968,395 | +4.46% |
| 2026-08-03 | 5.705 | 6.045 | 5.565 | 5.83 | 3,405,575 | +2.10% |
| 2026-07-31 | 5.7 | 5.87 | 5.51 | 5.71 | 5,011,667 | +0.35% |
| 2026-07-30 | 5.53 | 5.72 | 5.35 | 5.69 | 4,340,217 | +5.57% |
| 2026-07-29 | 5.34 | 5.58 | 5.225 | 5.39 | 6,056,564 | +1.89% |
| 2026-07-28 | 5.2 | 5.385 | 4.98 | 5.29 | 6,082,224 | +0.76% |
| 2026-07-27 | 5.405 | 5.5 | 5.24 | 5.25 | 4,230,205 | -1.13% |
| 2026-07-24 | 5.67 | 5.74 | 5.29 | 5.31 | 6,271,189 | -6.35% |
| 2026-07-23 | 5.69 | 5.87 | 5.6 | 5.67 | 2,892,320 | -1.05% |
| 2026-07-22 | 5.92 | 6.06 | 5.71 | 5.73 | 2,559,199 | -4.02% |
| 2026-07-21 | 5.815 | 6.05 | 5.54 | 5.97 | 5,132,274 | +2.93% |
| 2026-07-20 | 6.34 | 6.47 | 5.785 | 5.8 | 6,370,764 | -10.29% |
| 2026-07-17 | 6.04 | 6.548 | 5.95 | 6.465 | 4,229,380 | +4.95% |
| 2026-07-16 | 6.65 | 6.66 | 6.05 | 6.16 | 7,547,837 | -8.61% |
| 2026-07-15 | 6.86 | 6.93 | 6.62 | 6.74 | 3,752,390 | +0.00% |
| 2026-07-14 | 6.69 | 6.875 | 6.45 | 6.74 | 4,262,296 | +3.37% |
| 2026-07-13 | 6.71 | 6.765 | 6.4 | 6.52 | 4,059,690 | -4.12% |
| 2026-07-10 | 7.29 | 7.29 | 6.604 | 6.8 | 7,281,658 | -6.72% |
| 2026-07-09 | 7.01 | 7.51 | 6.82 | 7.29 | 5,915,679 | +2.68% |
| 2026-07-08 | 7.392 | 7.7 | 7.04 | 7.1 | 9,395,282 | -7.67% |
| 2026-07-07 | 8.33 | 8.44 | 7.46 | 7.69 | 8,059,924 | -2.29% |
| 2026-07-06 | 8.05 | 8.15 | 7.45 | 7.87 | 6,311,093 | -2.96% |
| 2026-07-02 | 7.66 | 8.32 | 7.56 | 8.11 | 8,464,236 | +6.71% |
| 2026-07-01 | 7.69 | 7.86 | 7.265 | 7.6 | 7,995,784 | -3.18% |
| 2026-06-30 | 7.905 | 8.27 | 7.67 | 7.85 | 7,787,084 | -3.33% |
| 2026-06-29 | 7.56 | 8.42 | 7.39 | 8.12 | 16,241,861 | +10.03% |
| 2026-06-26 | 6.49 | 7.4 | 6.47 | 7.38 | 15,607,752 | +10.81% |
| 2026-06-25 | 6.11 | 6.86 | 6.09 | 6.66 | 11,981,790 | +10.45% |
| 2026-06-24 | 5.655 | 6.325 | 5.585 | 6.03 | 13,405,214 | +7.10% |
| 2026-06-23 | 5.48 | 5.92 | 5.47 | 5.63 | 5,520,014 | -1.92% |
| 2026-06-22 | 5.575 | 5.87 | 5.575 | 5.74 | 5,500,913 | +3.80% |
| 2026-06-18 | 5.61 | 5.74 | 5.33 | 5.53 | 6,803,880 | +1.65% |
| 2026-06-17 | 5.205 | 5.76 | 5.17 | 5.44 | 5,645,750 | +6.88% |
| 2026-06-16 | 5.23 | 5.29 | 5.01 | 5.09 | 3,648,492 | -3.23% |
| 2026-06-15 | 5.49 | 5.55 | 5.17 | 5.26 | 3,696,533 | +0.38% |
| 2026-06-12 | 5.3 | 5.41 | 5.13 | 5.24 | 2,959,095 | -0.57% |
| 2026-06-11 | 5.22 | 5.32 | 5.031 | 5.27 | 4,170,893 | +3.54% |
| 2026-06-10 | 5.21 | 5.47 | 5.08 | 5.09 | 3,750,820 | -3.96% |
| 2026-06-09 | 5.59 | 5.65 | 5.02 | 5.3 | 5,672,301 | -2.21% |
| 2026-06-08 | 5.86 | 5.94 | 5.35 | 5.42 | 4,784,974 | -3.56% |
| 2026-06-05 | 6.2 | 6.33 | 5.5 | 5.62 | 8,927,909 | -11.77% |
| 2026-06-04 | 5.555 | 6.695 | 5.51 | 6.37 | 11,445,943 | +11.36% |
| 2026-06-03 | 6.005 | 6.01 | 5.61 | 5.72 | 7,077,577 | -6.69% |
| 2026-06-02 | 6.305 | 6.44 | 6.08 | 6.13 | 8,065,308 | -5.11% |
| 2026-06-01 | 6.11 | 6.79 | 6.08 | 6.46 | 9,678,368 | +4.70% |
| 2026-05-29 | 5.67 | 6.24 | 5.53 | 6.17 | 9,333,363 | +7.68% |
| 2026-05-28 | 5.39 | 5.925 | 5.37 | 5.73 | 7,675,426 | +5.33% |
| 2026-05-27 | 5.33 | 5.54 | 5.16 | 5.44 | 6,471,804 | +2.84% |
| 2026-05-26 | 5.3 | 5.425 | 5.1 | 5.29 | 8,717,599 | +1.73% |
| 2026-05-22 | 5.14 | 5.43 | 5.04 | 5.2 | 6,466,569 | +1.17% |
| 2026-05-21 | 4.52 | 5.43 | 4.45 | 5.14 | 13,962,671 | +12.47% |
| 2026-05-20 | 4.1 | 4.61 | 4.05 | 4.57 | 8,513,065 | +12.84% |
| 2026-05-19 | 4.12 | 4.12 | 3.94 | 4.05 | 4,600,609 | -2.64% |
| 2026-05-18 | 4.2 | 4.255 | 3.94 | 4.16 | 11,104,989 | +1.71% |
| 2026-05-15 | 4.26 | 4.284 | 4 | 4.09 | 8,869,939 | -7.05% |
| 2026-05-14 | 4.77 | 4.82 | 4.36 | 4.4 | 7,372,192 | -7.76% |
| 2026-05-13 | 4.92 | 5.07 | 4.675 | 4.77 | 5,954,518 | -3.64% |