NASDAQ, ABCL End of Day and Historical Stock Data [Abcellera Biologics Inc]

29 Aug 2025

LAST: 4.180	CHANGE: 0.12	OPEN: 4.300	HIGH: 4.400	ASK: 0.000	VOLUME: 3.61M
LAST: 4.180	CHG(%): 2.79	PREV: 4.300	LOW: 4.145	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	4.300	4.400	4.145	4.180	3.61M
28 Aug 25	4.430	4.450	4.285	4.300	2.47M
27 Aug 25	4.390	4.515	4.320	4.350	2.17M
26 Aug 25	4.240	4.550	4.240	4.370	3.28M
25 Aug 25	4.360	4.400	4.200	4.230	2.6M
22 Aug 25	4.280	4.530	4.220	4.390	4.14M
21 Aug 25	4.130	4.400	4.130	4.300	4.11M
20 Aug 25	4.200	4.240	4.010	4.170	5.94M
19 Aug 25	4.710	4.710	4.250	4.290	5.21M
18 Aug 25	4.700	4.810	4.480	4.670	3.71M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.180