Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Sunday, 22 May 2022
Abcellera Biologics Inc
NASDAQ
ABCL
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
15/10/21
15.96
16.02
15.40
15.53
1,075,000
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
14,897
74
0.50%
DJI
35,295
382
1.09%
SP500
4,471
33
0.75%
DAX
15,587
125
0.81%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
74.37
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
1.159
0.001
0.06%
NZDUSD
0.7070
0.0036
0.51%
AUDUSD
0.7412
0.0008
0.11%
NZDAUD
0.9524
0.0044
0.46%