MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABCL — AbCellera Biologics Inc. Common Shares
NasdaqAbCellera Biologics Inc. Common Shares
$13.91
-0.68(-4.66%)
- O
- 14.59
- H
- 14.65
- L
- 13.79
- V
- 7.76M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$13.91
Period Return+467.76%
Period High$15.02
Period Low$1.94
Avg Daily Volume5.66M
Total Trading Days365
ABCL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.59 | $14.65 | $13.79 | $13.91 | $-0.68 | -4.66% | 7,758,541 | $14.10 | $13.79 $14.65 |
| Sep 30, 2026 | $14.78 | $15.02 | $14.56 | $14.59 | $-0.23 | -1.55% | 4,863,813 | $14.81 | $14.56 $15.02 |
| Sep 29, 2026 | $14.23 | $15.00 | $14.10 | $14.82 | +$0.90 | +6.47% | 9,110,372 | $14.60 | $14.10 $15.00 |
| Sep 28, 2026 | $12.44 | $14.23 | $12.38 | $13.92 | +$1.22 | +9.61% | 7,832,046 | $13.60 | $12.38 $14.23 |
| Sep 25, 2026 | $12.74 | $12.93 | $12.29 | $12.70 | +$0.05 | +0.40% | 3,383,870 | $12.70 | $12.29 $12.93 |
| Sep 24, 2026 | $12.02 | $12.68 | $11.78 | $12.65 | +$0.34 | +2.76% | 4,990,522 | $12.31 | $11.78 $12.68 |
| Sep 23, 2026 | $12.54 | $12.65 | $12.10 | $12.31 | $-0.34 | -2.69% | 3,854,932 | $12.28 | $12.10 $12.65 |
| Sep 22, 2026 | $12.56 | $12.97 | $12.49 | $12.65 | $-0.01 | -0.08% | 4,285,265 | $12.74 | $12.49 $12.97 |
| Sep 21, 2026 | $12.88 | $12.90 | $12.43 | $12.66 | +$0.03 | +0.24% | 4,426,944 | $12.64 | $12.43 $12.90 |
| Sep 18, 2026 | $12.73 | $12.96 | $12.37 | $12.63 | $-0.10 | -0.79% | 5,438,253 | $12.58 | $12.37 $12.96 |
| Sep 17, 2026 | $12.15 | $13.18 | $11.99 | $12.73 | +$1.06 | +9.08% | 8,045,088 | $12.72 | $11.99 $13.18 |
| Sep 16, 2026 | $11.44 | $11.73 | $11.18 | $11.67 | +$0.26 | +2.28% | 4,544,940 | $11.55 | $11.18 $11.73 |
| Sep 15, 2026 | $11.17 | $11.69 | $10.90 | $11.41 | +$0.24 | +2.15% | 3,715,434 | $11.39 | $10.90 $11.69 |
| Sep 14, 2026 | $10.66 | $11.31 | $10.66 | $11.17 | +$0.28 | +2.57% | 4,444,298 | $11.08 | $10.66 $11.31 |
| Sep 11, 2026 | $10.55 | $10.96 | $10.32 | $10.89 | +$0.43 | +4.11% | 4,378,318 | $10.64 | $10.32 $10.96 |
| Sep 10, 2026 | $10.79 | $11.07 | $10.42 | $10.46 | $-0.59 | -5.34% | 4,944,600 | $10.64 | $10.42 $11.07 |
| Sep 9, 2026 | $11.37 | $11.45 | $11.01 | $11.05 | $-0.39 | -3.41% | 2,411,654 | $11.13 | $11.01 $11.45 |
| Sep 8, 2026 | $11.29 | $11.64 | $11.10 | $11.44 | +$0.01 | +0.09% | 2,559,062 | $11.44 | $11.10 $11.64 |
| Sep 4, 2026 | $11.50 | $11.59 | $11.33 | $11.43 | $-0.14 | -1.21% | 2,019,254 | $11.42 | $11.33 $11.59 |
| Sep 3, 2026 | $11.58 | $11.82 | $11.26 | $11.57 | +$0.21 | +1.85% | 3,291,672 | $11.57 | $11.26 $11.82 |
| Sep 2, 2026 | $11.39 | $11.57 | $10.80 | $11.36 | +$0.08 | +0.71% | 3,713,695 | $11.13 | $10.80 $11.57 |
| Sep 1, 2026 | $11.24 | $11.52 | $11.05 | $11.28 | $-0.20 | -1.74% | 4,251,145 | $11.25 | $11.05 $11.52 |
| Aug 31, 2026 | $11.10 | $11.58 | $10.83 | $11.48 | +$0.13 | +1.15% | 4,955,848 | $11.21 | $10.83 $11.58 |
| Aug 28, 2026 | $12.31 | $12.35 | $11.26 | $11.35 | $-1.05 | -8.47% | 5,861,231 | $11.57 | $11.26 $12.35 |
| Aug 27, 2026 | $12.25 | $12.58 | $12.09 | $12.40 | +$0.16 | +1.31% | 4,271,549 | $12.35 | $12.09 $12.58 |
| Aug 26, 2026 | $12.22 | $12.36 | $12.05 | $12.24 | $-0.26 | -2.08% | 5,035,545 | $12.21 | $12.05 $12.36 |
| Aug 25, 2026 | $11.00 | $12.50 | $10.99 | $12.50 | +$1.89 | +17.81% | 10,699,282 | $12.11 | $10.99 $12.50 |
| Aug 24, 2026 | $10.97 | $11.01 | $10.44 | $10.61 | $-0.71 | -6.27% | 6,591,420 | $10.66 | $10.44 $11.01 |
| Aug 21, 2026 | $11.57 | $11.80 | $11.14 | $11.32 | $-0.25 | -2.16% | 4,553,045 | $11.38 | $11.14 $11.80 |
| Aug 20, 2026 | $11.82 | $12.08 | $11.40 | $11.57 | $-0.44 | -3.66% | 6,151,267 | $11.61 | $11.40 $12.08 |