FinData: Historical Data for NASDAQ, ABCL

Friday, 03 December 2021

Abcellera Biologics Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	15.58	16.37	15.54	15.91	1,304,100
13/10/21	15.15	15.58	14.97	15.52	1,224,400
12/10/21	14.90	15.35	14.78	15.12	1,215,900
11/10/21	15.39	15.41	14.80	14.85	2,016,400
08/10/21	15.79	15.90	15.24	15.37	1,797,100
07/10/21	15.67	16.20	15.41	15.78	1,827,600
06/10/21	16.18	16.29	15.45	15.55	2,424,000
05/10/21	16.43	16.88	16.18	16.53	1,672,700
04/10/21	16.98	17.00	16.22	16.43	2,086,800
01/10/21	19.06	19.41	16.76	17.20	8,067,700
30/09/21	19.40	20.30	19.12	20.04	1,557,500
29/09/21	19.69	20.02	19.11	19.45	1,262,000
28/09/21	20.57	20.68	19.33	19.61	3,737,900
27/09/21	21.17	21.46	20.47	20.99	2,619,100
24/09/21	21.00	21.31	20.76	21.15	1,660,600
23/09/21	21.41	22.09	20.68	21.15	3,958,400
22/09/21	21.21	21.62	20.62	21.34	3,219,000
21/09/21	20.53	21.18	19.75	21.08	3,420,800
20/09/21	19.37	21.29	19.17	20.65	4,903,200
17/09/21	22.63	22.63	19.81	20.36	14,631,900
16/09/21	18.79	19.88	18.37	19.80	6,378,000
15/09/21	19.18	19.54	17.95	18.81	7,186,800
14/09/21	17.80	17.96	17.40	17.56	1,982,400
13/09/21	18.93	18.99	17.63	17.73	2,874,900
10/09/21	19.72	19.72	18.51	18.99	1,588,500
09/09/21	18.24	18.59	17.96	18.43	1,135,100
08/09/21	19.03	19.24	18.11	18.24	1,432,300
07/09/21	19.46	19.52	18.70	18.95	2,866,400
03/09/21	17.66	19.12	17.44	18.74	3,005,000
02/09/21	17.14	17.68	16.78	17.55	1,315,500
01/09/21	16.78	17.41	16.55	16.93	1,567,600
31/08/21	17.50	17.61	16.62	16.78	1,710,600
30/08/21	17.86	17.99	16.90	17.35	1,032,100
27/08/21	17.35	18.16	17.04	17.58	1,681,804
26/08/21	17.82	17.86	16.86	17.37	933,800
25/08/21	17.07	18.34	16.96	17.65	1,856,500
24/08/21	17.09	17.29	16.80	17.06	1,030,400
23/08/21	16.49	17.17	16.15	16.91	1,524,600
20/08/21	15.80	16.28	15.52	16.04	1,470,400
19/08/21	16.50	16.50	15.45	15.79	3,199,900
18/08/21	16.98	17.26	16.36	16.75	2,366,000
17/08/21	16.66	17.22	15.50	16.59	3,084,100
16/08/21	17.83	17.94	16.68	17.66	2,013,500

Global Indices

Code	Last	Change
COMP	14,823	252	1.73%
DJI	34,913	535	1.56%
SP500	4,438	74	1.71%
DAX	15,463	213	1.40%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.32	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.160	0.000	0.02%
NZDUSD	0.7058	0.0024	0.34%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9522	0.0042	0.44%