Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abcellera Biologics Inc (NQ: ABCL )

3.640 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.20	55.22	50.33	52.83	1,070,400	+1.33(+2.58%)
Jan 28, 2021	46.45	52.50	46.14	51.50	998,604	+4.65(+9.93%)
Jan 27, 2021	45.84	48.92	45.10	46.85	686,657	-0.92(-1.93%)
Jan 26, 2021	49.29	49.96	46.06	47.77	499,839	-1.02(-2.09%)
Jan 25, 2021	51.20	51.24	46.43	48.79	478,159	-1.71(-3.39%)
Jan 22, 2021	50.04	51.36	49.08	50.50	694,500	-0.40(-0.79%)
Jan 21, 2021	49.00	51.49	48.07	50.90	1,002,384	+2.70(+5.60%)
Jan 20, 2021	49.53	49.74	47.50	48.20	475,162	-0.88(-1.79%)
Jan 19, 2021	44.94	49.32	44.94	49.08	1,251,616	+4.67(+10.52%)
Jan 15, 2021	45.51	46.55	44.07	44.41	1,000,800	-2.23(-4.78%)
Jan 14, 2021	44.39	47.00	41.46	46.64	964,869	+2.76(+6.29%)
Jan 13, 2021	39.90	44.99	39.72	43.88	1,913,856	+3.93(+9.84%)
Jan 12, 2021	37.00	40.35	36.77	39.95	1,447,414	+3.36(+9.18%)
Jan 11, 2021	40.36	40.50	36.27	36.59	871,553	-3.13(-7.88%)
Jan 08, 2021	39.32	42.48	38.78	39.72	1,076,700	+0.40(+1.02%)
Jan 07, 2021	40.70	40.96	38.64	39.32	992,294	-0.29(-0.73%)
Jan 06, 2021	38.75	40.05	36.82	39.61	2,752,471	+1.10(+2.86%)
Jan 05, 2021	38.81	39.50	37.70	38.51	1,726,742	-0.59(-1.51%)
Jan 04, 2021	40.00	40.30	38.77	39.10	1,121,777	-1.14(-2.83%)
Dec 31, 2020		40.24	40.24	40.24	850,398	-0.86(-2.09%)
Dec 30, 2020	38.59	41.10	37.62	41.10	850,398	+2.10(+5.38%)
Dec 29, 2020	41.13	41.50	38.00	39.00	1,670,865	-1.55(-3.82%)
Dec 28, 2020	42.65	42.96	38.30	40.55	1,116,159	-1.87(-4.41%)
Dec 24, 2020	43.26	44.00	40.85	42.42	607,700	-0.84(-1.94%)
Dec 23, 2020	45.68	45.99	42.60	43.26	1,406,333	-3.86(-8.19%)
Dec 22, 2020	47.62	47.99	42.56	47.12	966,248	+1.82(+4.02%)
Dec 21, 2020	48.50	48.99	43.63	45.30	910,406	-3.92(-7.96%)
Dec 18, 2020	49.20	49.80	48.16	49.22	424,800	+0.62(+1.28%)
Dec 17, 2020	48.54	50.50	48.14	48.60	635,929	+1.07(+2.25%)
Dec 16, 2020	47.13	49.73	42.15	47.53	1,688,654	+0.54(+1.15%)
Dec 15, 2020	50.81	52.21	45.26	46.99	3,957,797	-3.02(-6.04%)
Dec 14, 2020	56.93	60.69	50.00	50.01	1,486,000	-8.89(-15.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Abcellera Biologics Inc (NQ: ABCL )

Historical Prices