2m 2m 2m 2m 2m 2m 2m
ABCELLERA BIOLOG (ABCL)
NASDAQ
$5.87+$0.16 (+2.71%)
Price as of Aug 03, 2026 7:20 AM EDT- $1.7BMarket Cap
- 34.67%1-Year Change
- BiotechnologyIndustry
ABCELLERA BIOLOG (ABCL)
$5.87+$0.16 (+2.71%)
- 1 Month-27.26%Low Price$5.25High Price$7.87
- 3 Months+37.59%Low Price$4.05High Price$8.12
- 1 Year+34.67%Low Price$2.78High Price$8.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 5.48 | 5.63 | 5.24 | 5.25 | +0.19% | 13,448,736 |
05/11/2026 |
-$0.14 Earnings | |||||
05/08/2026 | 4.90 | 5.25 | 4.88 | 5.24 | +8.71% | 10,843,234 |
05/07/2026 | 5.05 | 5.24 | 4.73 | 4.82 | -4.37% | 11,639,888 |
05/06/2026 | 4.61 | 5.05 | 4.59 | 5.04 | +8.15% | 7,702,537 |
05/05/2026 | 5.05 | 5.16 | 4.57 | 4.66 | +1.53% | 13,351,766 |
05/04/2026 | 4.45 | 4.70 | 4.43 | 4.59 | +3.61% | 9,959,209 |
05/01/2026 | 4.15 | 4.47 | 4.03 | 4.43 | +6.75% | 6,735,216 |
04/30/2026 | 3.88 | 4.16 | 3.82 | 4.15 | +8.64% | 5,991,784 |
04/29/2026 | 4.09 | 4.10 | 3.76 | 3.82 | -8.17% | 12,053,761 |
04/28/2026 | 4.03 | 4.30 | 3.96 | 4.16 | 0.00% | 12,845,689 |
04/27/2026 | 4.15 | 4.38 | 4.11 | 4.16 | +0.24% | 11,892,487 |
04/24/2026 | 4.08 | 4.29 | 3.97 | 4.15 | +2.47% | 9,417,136 |
04/23/2026 | 4.10 | 4.29 | 3.95 | 4.05 | -0.74% | 8,164,607 |
04/22/2026 | 4.05 | 4.22 | 4.00 | 4.08 | +2.26% | 5,347,757 |
04/21/2026 | 3.92 | 4.00 | 3.83 | 3.99 | +2.05% | 3,867,285 |
04/20/2026 | 4.03 | 4.03 | 3.88 | 3.91 | -2.49% | 5,224,815 |
04/17/2026 | 3.91 | 4.05 | 3.87 | 4.01 | +4.70% | 4,808,595 |
04/16/2026 | 3.89 | 3.95 | 3.78 | 3.83 | -0.78% | 2,911,896 |
04/15/2026 | 3.77 | 3.90 | 3.77 | 3.86 | +2.66% | 3,012,263 |
04/14/2026 | 3.78 | 3.83 | 3.70 | 3.76 | +2.73% | 3,196,905 |
04/13/2026 | 3.49 | 3.75 | 3.48 | 3.66 | +3.39% | 2,916,241 |
04/10/2026 | 3.48 | 3.64 | 3.48 | 3.54 | +2.91% | 2,409,505 |
04/09/2026 | 3.37 | 3.45 | 3.37 | 3.44 | +0.29% | 2,029,444 |
04/08/2026 | 3.49 | 3.52 | 3.39 | 3.43 | +3.94% | 2,466,193 |
04/07/2026 | 3.36 | 3.38 | 3.22 | 3.30 | -2.65% | 3,962,304 |
04/06/2026 | 3.55 | 3.59 | 3.39 | 3.39 | -3.69% | 3,206,878 |
04/02/2026 | 3.43 | 3.63 | 3.41 | 3.52 | +0.28% | 3,490,358 |
04/01/2026 | 3.53 | 3.67 | 3.50 | 3.51 | +0.57% | 1,665,317 |
03/31/2026 | 3.35 | 3.57 | 3.35 | 3.49 | +6.40% | 2,989,163 |
03/30/2026 | 3.27 | 3.32 | 3.23 | 3.28 | +0.31% | 2,830,674 |
03/27/2026 | 3.31 | 3.35 | 3.24 | 3.27 | -2.39% | 2,369,182 |
03/26/2026 | 3.33 | 3.52 | 3.31 | 3.35 | -1.18% | 1,783,504 |
03/25/2026 | 3.39 | 3.53 | 3.36 | 3.39 | +2.42% | 1,687,178 |
03/24/2026 | 3.35 | 3.35 | 3.26 | 3.31 | -1.78% | 2,055,343 |
03/23/2026 | 3.40 | 3.51 | 3.36 | 3.37 | -0.88% | 2,358,659 |
03/20/2026 | 3.53 | 3.59 | 3.39 | 3.40 | -3.68% | 2,457,029 |
03/19/2026 | 3.44 | 3.59 | 3.39 | 3.53 | +0.28% | 2,407,726 |
03/18/2026 | 3.50 | 3.59 | 3.46 | 3.52 | -0.85% | 1,468,815 |
03/17/2026 | 3.57 | 3.58 | 3.50 | 3.55 | -0.28% | 2,476,212 |
03/16/2026 | 3.54 | 3.62 | 3.53 | 3.56 | +2.01% | 1,939,868 |
03/13/2026 | 3.52 | 3.66 | 3.43 | 3.49 | +0.58% | 2,067,055 |
03/12/2026 | 3.62 | 3.62 | 3.42 | 3.47 | -4.93% | 5,122,917 |
03/11/2026 | 3.56 | 3.65 | 3.52 | 3.65 | +2.24% | 1,560,714 |