ABCL
ABCELLERA BIOLOG (ABCL)
NASDAQ
$13.80-$0.11 (-0.78%)
Price as of Oct 02, 2026 5:35 PM EDT
  • $4.5B
    Market Cap
  • 132.61%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +23.32%
    Low Price$10.46
    High Price$14.82
  • 3 Months
    +83.03%
    Low Price$5.25
    High Price$14.82
  • 1 Year
    +132.61%
    Low Price$2.78
    High Price$14.82
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
14.59
14.65
13.79
13.91
-4.66%
7,788,587
09/30/2026
14.78
15.02
14.56
14.59
-1.55%
4,863,812
09/29/2026
14.23
15.00
14.10
14.82
+6.47%
9,110,372
09/28/2026
12.44
14.23
12.38
13.92
+9.61%
7,832,046
09/25/2026
12.74
12.93
12.29
12.70
+0.40%
3,383,868
09/24/2026
12.02
12.68
11.78
12.65
+2.76%
4,990,522
09/23/2026
12.54
12.65
12.10
12.31
-2.69%
3,854,932
09/22/2026
12.56
12.97
12.49
12.65
-0.08%
4,285,265
09/21/2026
12.88
12.90
12.43
12.66
+0.24%
4,426,943
09/18/2026
12.73
12.96
12.37
12.63
-0.79%
5,438,252
09/17/2026
12.15
13.18
11.99
12.73
+9.08%
8,045,088
09/16/2026
11.44
11.73
11.18
11.67
+2.28%
4,544,940
09/15/2026
11.17
11.69
10.90
11.41
+2.15%
3,728,559
09/14/2026
10.66
11.31
10.66
11.17
+2.57%
4,448,175
09/11/2026
10.55
10.96
10.32
10.89
+4.11%
4,378,318
09/10/2026
10.79
11.07
10.42
10.46
-5.34%
4,944,599
09/09/2026
11.37
11.45
11.01
11.05
-3.41%
2,411,653
09/08/2026
11.29
11.64
11.10
11.44
+0.09%
2,557,650
09/04/2026
11.50
11.59
11.33
11.43
-1.21%
2,019,253
09/03/2026
11.58
11.82
11.26
11.57
+1.85%
3,291,671
09/02/2026
11.39
11.57
10.80
11.36
+0.71%
3,726,310
09/01/2026
11.24
11.52
11.05
11.28
-1.74%
4,251,145
08/31/2026
11.10
11.58
10.83
11.48
+1.15%
4,955,848
08/28/2026
12.31
12.35
11.26
11.35
-8.47%
5,861,231
08/27/2026
12.25
12.58
12.09
12.40
+1.31%
4,271,549
08/26/2026
12.22
12.36
12.05
12.24
-2.08%
5,035,544
08/25/2026
11.00
12.50
10.99
12.50
+17.81%
10,699,282
08/24/2026
10.97
11.01
10.44
10.61
-6.27%
6,591,419
08/21/2026
11.57
11.80
11.14
11.32
-2.16%
4,553,044
08/20/2026
11.82
12.08
11.40
11.57
-3.66%
6,181,576
08/19/2026
11.50
12.15
11.47
12.01
+8.00%
10,808,540
08/18/2026
10.80
11.52
10.70
11.12
-0.71%
8,201,720
08/17/2026
11.30
11.65
10.60
11.20
-1.58%
7,849,060
08/14/2026
10.84
11.50
10.47
11.38
+3.74%
12,375,083
08/13/2026
10.32
11.07
10.22
10.97
+5.94%
20,132,020
08/12/2026
9.22
10.38
9.00
10.36
+6.10%
14,854,457
08/11/2026
9.42
10.29
9.02
9.76
+4.50%
18,370,022
08/10/2026
8.76
10.01
8.40
9.34
+34.78%
46,038,944
08/07/2026
6.65
6.99
6.35
6.93
+6.13%
6,822,768
08/06/2026
5.79
6.57
5.62
6.53
+10.30%
8,412,086
08/05/2026
6.05
6.21
5.84
5.92
-2.79%
4,625,461
08/05/2026
-$0.18 Earnings
08/04/2026
5.97
6.14
5.87
6.09
+4.46%
3,968,395
08/03/2026
5.71
6.05
5.57
5.83
+2.10%
3,405,575
07/31/2026
5.70
5.87
5.51
5.71
+0.35%
5,011,667
07/30/2026
5.53
5.72
5.35
5.69
+5.57%
4,340,217
07/29/2026
5.34
5.58
5.23
5.39
+1.89%
6,056,464
07/28/2026
5.20
5.39
4.98
5.29
+0.76%
6,082,224
07/27/2026
5.41
5.50
5.24
5.25
-1.13%
4,230,205
07/24/2026
5.67
5.74
5.29
5.31
-6.35%
6,271,189
07/23/2026
5.69
5.87
5.60
5.67
-1.05%
2,892,320
07/22/2026
5.92
6.06
5.71
5.73
-4.02%
2,559,199
07/21/2026
5.82
6.05
5.54
5.97
+2.93%
5,132,274
07/20/2026
6.34
6.47
5.79
5.80
-10.29%
6,370,689
07/17/2026
6.04
6.55
5.95
6.47
+4.95%
4,229,380
07/16/2026
6.65
6.66
6.05
6.16
-8.61%
7,547,837
07/15/2026
6.86
6.93
6.62
6.74
0.00%
3,752,169
07/14/2026
6.69
6.88
6.45
6.74
+3.37%
4,144,926
07/13/2026
6.71
6.77
6.40
6.52
-4.12%
4,059,690
07/10/2026
7.29
7.29
6.60
6.80
-6.72%
7,281,658
07/09/2026
7.01
7.51
6.82
7.29
+2.68%
5,915,679
07/08/2026
7.39
7.70
7.04
7.10
-7.67%
9,395,282
07/07/2026
8.33
8.44
7.46
7.69
-2.29%
8,059,824
07/06/2026
8.05
8.15
7.45
7.87
-2.96%
6,311,092
07/02/2026
7.66
8.32
7.56
8.11
+6.71%
8,464,236
07/01/2026
7.69
7.86
7.27
7.60
-3.18%
7,995,526
06/30/2026
7.91
8.27
7.67
7.85
-3.33%
7,786,834
06/29/2026
7.56
8.42
7.39
8.12
+10.03%
16,241,861
06/26/2026
6.49
7.40
6.47
7.38
+10.81%
15,607,752
06/25/2026
6.11
6.86
6.09
6.66
+10.45%
11,981,790
06/24/2026
5.66
6.33
5.59
6.03
+7.10%
13,405,214
06/23/2026
5.48
5.92
5.47
5.63
-1.92%
5,520,014
06/22/2026
5.58
5.87
5.58
5.74
+3.80%
5,500,913
06/18/2026
5.61
5.74
5.33
5.53
+1.65%
6,803,880
06/17/2026
5.21
5.76
5.17
5.44
+6.88%
5,645,750
06/16/2026
5.23
5.29
5.01
5.09
-3.23%
3,648,492
06/15/2026
5.49
5.55
5.17
5.26
+0.38%
3,696,533
06/12/2026
5.30
5.41
5.13
5.24
-0.57%
2,959,095
06/11/2026
5.22
5.32
5.03
5.27
+3.54%
4,170,894
06/10/2026
5.21
5.47
5.08
5.09
-3.96%
3,750,820
06/09/2026
5.59
5.65
5.02
5.30
-2.21%
5,672,301
06/08/2026
5.86
5.94
5.35
5.42
-3.56%
4,784,974
06/05/2026
6.20
6.33
5.50
5.62
-11.77%
8,927,909
06/04/2026
5.56
6.70
5.51
6.37
+11.36%
11,445,943
06/03/2026
6.01
6.01
5.61
5.72
-6.69%
7,077,133
06/02/2026
6.31
6.44
6.08
6.13
-5.11%
8,065,308
06/01/2026
6.11
6.79
6.08
6.46
+4.70%
9,678,368
05/29/2026
5.67
6.24
5.53
6.17
+7.68%
9,333,263
05/28/2026
5.39
5.93
5.37
5.73
+5.33%
7,675,426
05/27/2026
5.33
5.54
5.16
5.44
+2.84%
6,471,804
05/26/2026
5.30
5.43
5.10
5.29
+1.73%
8,717,599
05/22/2026
5.14
5.43
5.04
5.20
+1.17%
6,465,963
05/21/2026
4.52
5.43
4.45
5.14
+12.47%
13,942,911
05/20/2026
4.10
4.61
4.05
4.57
+12.84%
8,513,065
05/19/2026
4.12
4.12
3.94
4.05
-2.64%
4,600,609
05/18/2026
4.20
4.26
3.94
4.16
+1.71%
11,104,889
05/15/2026
4.26
4.28
4.00
4.09
-7.05%
8,869,314
05/14/2026
4.77
4.82
4.36
4.40
-7.76%
7,372,192
05/13/2026
4.92
5.07
4.68
4.77
-3.64%
5,954,518
05/12/2026
4.76
4.98
4.45
4.95
-5.71%
16,942,420