AbCellera Biologics Inc. (ABCL)
NASDAQ: ABCL · Real-Time Price · USD
4.160
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.170
+0.010 (0.24%)
After-hours: Apr 28, 2026, 4:22 PM EDT
AbCellera Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.03 | 4.30 | 3.96 | 4.16 | - | -0.12% | 12,204,322 |
| Apr 27, 2026 | 4.15 | 4.38 | 4.11 | 4.16 | 4.16 | 0.24% | 11,876,425 |
| Apr 24, 2026 | 4.08 | 4.29 | 3.97 | 4.15 | 4.15 | 2.47% | 9,412,337 |
| Apr 23, 2026 | 4.10 | 4.29 | 3.95 | 4.05 | 4.05 | -0.74% | 8,164,607 |
| Apr 22, 2026 | 4.05 | 4.22 | 4.00 | 4.08 | 4.08 | 2.26% | 5,347,757 |
| Apr 21, 2026 | 3.92 | 4.00 | 3.83 | 3.99 | 3.99 | 2.05% | 3,867,386 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.88 | 3.91 | 3.91 | -2.49% | 5,225,325 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.87 | 4.01 | 4.01 | 4.70% | 4,808,595 |
| Apr 16, 2026 | 3.89 | 3.95 | 3.78 | 3.83 | 3.83 | -0.78% | 2,911,896 |
| Apr 15, 2026 | 3.77 | 3.90 | 3.77 | 3.86 | 3.86 | 2.66% | 3,012,263 |
| Apr 14, 2026 | 3.78 | 3.83 | 3.70 | 3.76 | 3.76 | 2.73% | 3,196,905 |
| Apr 13, 2026 | 3.49 | 3.75 | 3.48 | 3.66 | 3.66 | 3.39% | 2,917,141 |
| Apr 10, 2026 | 3.48 | 3.64 | 3.48 | 3.54 | 3.54 | 2.91% | 2,409,611 |
| Apr 9, 2026 | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | 0.29% | 2,029,444 |
| Apr 8, 2026 | 3.49 | 3.52 | 3.39 | 3.43 | 3.43 | 3.94% | 2,466,193 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.22 | 3.30 | 3.30 | -2.65% | 3,962,304 |
| Apr 6, 2026 | 3.55 | 3.59 | 3.39 | 3.39 | 3.39 | -3.69% | 3,206,878 |
| Apr 2, 2026 | 3.43 | 3.63 | 3.41 | 3.52 | 3.52 | 0.28% | 3,490,358 |
| Apr 1, 2026 | 3.53 | 3.67 | 3.50 | 3.51 | 3.51 | 0.57% | 1,665,317 |
| Mar 31, 2026 | 3.35 | 3.57 | 3.35 | 3.49 | 3.49 | 6.40% | 2,989,163 |
| Mar 30, 2026 | 3.27 | 3.32 | 3.23 | 3.28 | 3.28 | 0.31% | 2,830,674 |
| Mar 27, 2026 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -2.39% | 2,369,182 |
| Mar 26, 2026 | 3.33 | 3.52 | 3.31 | 3.35 | 3.35 | -1.18% | 1,783,504 |
| Mar 25, 2026 | 3.39 | 3.53 | 3.36 | 3.39 | 3.39 | 2.42% | 1,687,178 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -1.78% | 2,055,343 |
| Mar 23, 2026 | 3.40 | 3.51 | 3.36 | 3.37 | 3.37 | -0.88% | 2,358,659 |
| Mar 20, 2026 | 3.53 | 3.59 | 3.39 | 3.40 | 3.40 | -3.68% | 2,457,069 |
| Mar 19, 2026 | 3.44 | 3.59 | 3.39 | 3.53 | 3.53 | 0.28% | 2,407,726 |
| Mar 18, 2026 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | -0.85% | 1,468,815 |
| Mar 17, 2026 | 3.57 | 3.58 | 3.50 | 3.55 | 3.55 | -0.28% | 2,476,212 |
| Mar 16, 2026 | 3.54 | 3.62 | 3.53 | 3.56 | 3.56 | 2.01% | 1,939,868 |
| Mar 13, 2026 | 3.52 | 3.66 | 3.43 | 3.49 | 3.49 | 0.58% | 2,067,055 |
| Mar 12, 2026 | 3.62 | 3.62 | 3.42 | 3.47 | 3.47 | -4.93% | 5,122,917 |
| Mar 11, 2026 | 3.56 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 1,560,714 |
| Mar 10, 2026 | 3.51 | 3.67 | 3.49 | 3.57 | 3.57 | 1.42% | 2,187,742 |
| Mar 9, 2026 | 3.37 | 3.56 | 3.35 | 3.52 | 3.52 | 2.03% | 1,977,904 |
| Mar 6, 2026 | 3.50 | 3.56 | 3.41 | 3.45 | 3.45 | -3.90% | 4,271,247 |
| Mar 5, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | -1.10% | 2,337,505 |
| Mar 4, 2026 | 3.70 | 3.76 | 3.60 | 3.63 | 3.63 | -2.16% | 3,180,057 |
| Mar 3, 2026 | 3.68 | 3.79 | 3.59 | 3.71 | 3.71 | -2.88% | 4,604,976 |
| Mar 2, 2026 | 3.47 | 3.84 | 3.42 | 3.82 | 3.82 | 5.82% | 5,140,046 |
| Feb 27, 2026 | 3.44 | 3.62 | 3.36 | 3.61 | 3.61 | 0.56% | 5,382,607 |
| Feb 26, 2026 | 3.19 | 3.62 | 3.15 | 3.59 | 3.59 | 12.54% | 6,569,574 |
| Feb 25, 2026 | 3.36 | 3.39 | 3.14 | 3.19 | 3.19 | -0.93% | 6,025,309 |
| Feb 24, 2026 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 6.27% | 5,556,481 |
| Feb 23, 2026 | 3.02 | 3.11 | 2.97 | 3.03 | 3.03 | -0.33% | 2,576,878 |
| Feb 20, 2026 | 3.16 | 3.18 | 2.97 | 3.04 | 3.04 | -5.59% | 4,703,134 |
| Feb 19, 2026 | 3.12 | 3.24 | 3.06 | 3.22 | 3.22 | 2.88% | 2,015,113 |
| Feb 18, 2026 | 3.17 | 3.23 | 3.10 | 3.13 | 3.13 | -1.26% | 1,662,038 |
| Feb 17, 2026 | 3.10 | 3.19 | 3.00 | 3.17 | 3.17 | 2.26% | 2,879,118 |
| Feb 13, 2026 | 3.05 | 3.22 | 3.05 | 3.10 | 3.10 | 5.44% | 2,749,919 |
| Feb 12, 2026 | 3.20 | 3.20 | 2.93 | 2.94 | 2.94 | -6.07% | 3,808,050 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.04 | 3.13 | 3.13 | -0.95% | 3,654,039 |
| Feb 10, 2026 | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -1.86% | 1,937,637 |
| Feb 9, 2026 | 3.19 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 3,267,482 |
| Feb 6, 2026 | 2.94 | 3.17 | 2.88 | 3.16 | 3.16 | 13.67% | 5,396,734 |
| Feb 5, 2026 | 3.19 | 3.21 | 2.75 | 2.78 | 2.78 | -14.98% | 11,088,206 |
| Feb 4, 2026 | 3.51 | 3.53 | 3.18 | 3.27 | 3.27 | -7.10% | 6,577,610 |
| Feb 3, 2026 | 3.61 | 3.69 | 3.41 | 3.52 | 3.52 | 0.57% | 4,704,039 |
| Feb 2, 2026 | 3.57 | 3.65 | 3.50 | 3.50 | 3.50 | -3.31% | 6,146,185 |
| Jan 30, 2026 | 3.80 | 3.83 | 3.59 | 3.62 | 3.62 | -6.22% | 4,313,741 |
| Jan 29, 2026 | 3.90 | 3.91 | 3.75 | 3.86 | 3.86 | -1.03% | 2,437,689 |
| Jan 28, 2026 | 4.03 | 4.05 | 3.85 | 3.90 | 3.90 | -2.26% | 3,008,438 |
| Jan 27, 2026 | 4.16 | 4.25 | 3.95 | 3.99 | 3.99 | -3.62% | 3,223,352 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.04 | 4.14 | 4.14 | -2.36% | 4,388,341 |
| Jan 23, 2026 | 4.67 | 4.67 | 4.19 | 4.24 | 4.24 | -8.62% | 5,803,018 |
| Jan 22, 2026 | 4.38 | 4.85 | 4.35 | 4.64 | 4.64 | 8.41% | 6,992,121 |
| Jan 21, 2026 | 4.15 | 4.30 | 4.06 | 4.28 | 4.28 | 2.88% | 3,902,185 |
| Jan 20, 2026 | 3.97 | 4.22 | 3.92 | 4.16 | 4.16 | 0.97% | 3,872,431 |
| Jan 16, 2026 | 4.19 | 4.38 | 4.09 | 4.12 | 4.12 | -1.44% | 5,389,833 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.08 | 4.18 | 4.18 | -2.56% | 5,318,578 |
| Jan 14, 2026 | 4.25 | 4.36 | 4.12 | 4.29 | 4.29 | 0.47% | 4,095,180 |
| Jan 13, 2026 | 4.57 | 4.60 | 4.08 | 4.27 | 4.27 | -5.53% | 7,036,566 |
| Jan 12, 2026 | 4.63 | 4.66 | 4.38 | 4.52 | 4.52 | 3.43% | 5,054,800 |
| Jan 9, 2026 | 4.19 | 4.51 | 4.17 | 4.37 | 4.37 | 6.33% | 6,462,837 |
| Jan 8, 2026 | 4.10 | 4.18 | 3.97 | 4.11 | 4.11 | -0.48% | 4,806,464 |
| Jan 7, 2026 | 3.94 | 4.20 | 3.85 | 4.13 | 4.13 | 5.90% | 5,813,638 |
| Jan 6, 2026 | 3.42 | 3.92 | 3.39 | 3.90 | 3.90 | 13.70% | 6,359,135 |
| Jan 5, 2026 | 3.47 | 3.62 | 3.37 | 3.43 | 3.43 | - | 3,731,357 |
| Jan 2, 2026 | 3.42 | 3.49 | 3.34 | 3.43 | 3.43 | 0.29% | 4,765,061 |
| Dec 31, 2025 | 3.44 | 3.47 | 3.35 | 3.42 | 3.42 | -0.87% | 7,657,396 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.29% | 2,344,123 |
| Dec 29, 2025 | 3.52 | 3.56 | 3.45 | 3.46 | 3.46 | -3.35% | 2,718,900 |
| Dec 26, 2025 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -3.76% | 2,618,250 |
| Dec 24, 2025 | 3.71 | 3.73 | 3.58 | 3.72 | 3.72 | 0.81% | 1,719,994 |
| Dec 23, 2025 | 3.70 | 3.82 | 3.66 | 3.69 | 3.69 | -0.81% | 2,720,217 |
| Dec 22, 2025 | 3.65 | 3.81 | 3.59 | 3.72 | 3.72 | 3.33% | 3,381,728 |
| Dec 19, 2025 | 3.54 | 3.64 | 3.48 | 3.60 | 3.60 | 1.98% | 3,783,360 |
| Dec 18, 2025 | 3.44 | 3.65 | 3.43 | 3.53 | 3.53 | 5.37% | 4,574,496 |
| Dec 17, 2025 | 3.46 | 3.60 | 3.32 | 3.35 | 3.35 | -3.18% | 3,922,182 |
| Dec 16, 2025 | 3.48 | 3.57 | 3.41 | 3.46 | 3.46 | -1.42% | 2,380,827 |
| Dec 15, 2025 | 3.62 | 3.66 | 3.48 | 3.51 | 3.51 | -3.04% | 3,154,649 |
| Dec 12, 2025 | 3.73 | 3.86 | 3.61 | 3.62 | 3.62 | -3.21% | 2,649,569 |
| Dec 11, 2025 | 3.72 | 3.77 | 3.64 | 3.74 | 3.74 | -0.80% | 2,548,715 |
| Dec 10, 2025 | 3.68 | 3.84 | 3.62 | 3.77 | 3.77 | 2.45% | 3,185,721 |
| Dec 9, 2025 | 3.58 | 3.73 | 3.51 | 3.68 | 3.68 | 2.51% | 1,929,957 |
| Dec 8, 2025 | 3.66 | 3.73 | 3.56 | 3.59 | 3.59 | 0.84% | 2,542,227 |
| Dec 5, 2025 | 3.63 | 3.69 | 3.53 | 3.56 | 3.56 | -2.47% | 2,295,915 |
| Dec 4, 2025 | 3.48 | 3.74 | 3.45 | 3.65 | 3.65 | 4.58% | 3,707,405 |
| Dec 3, 2025 | 3.46 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 3,362,198 |