AbCellera Biologics Inc. - Common Shares (ABCL)

Historical Prices For AbCellera Biologics Inc. - Common Shares (ABCL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.02	2.10	1.93	2.06	4,832,211	2.06
4/03/2025	2.11	2.15	2.07	2.09	3,142,198	2.09
4/02/2025	2.08	2.24	2.02	2.22	4,069,110	2.22
4/01/2025	2.23	2.23	2.06	2.09	4,284,341	2.09
3/31/2025	2.22	2.26	2.17	2.23	3,412,945	2.23
3/28/2025	2.35	2.36	2.28	2.31	2,460,746	2.31
3/27/2025	2.42	2.42	2.29	2.36	2,770,475	2.36
3/26/2025	2.53	2.53	2.40	2.42	2,968,151	2.42
3/25/2025	2.60	2.60	2.45	2.53	4,134,138	2.53
3/24/2025	2.48	2.60	2.45	2.59	2,747,838	2.59
3/21/2025	2.37	2.47	2.32	2.44	3,752,479	2.44
3/20/2025	2.38	2.43	2.33	2.38	3,311,872	2.38
3/19/2025	2.33	2.43	2.32	2.39	3,671,564	2.39
3/18/2025	2.52	2.52	2.34	2.35	3,364,691	2.35
3/17/2025	2.50	2.55	2.40	2.54	4,108,370	2.54
3/14/2025	2.45	2.60	2.45	2.52	4,449,698	2.52
3/13/2025	2.34	2.41	2.31	2.40	3,164,984	2.40
3/12/2025	2.30	2.36	2.26	2.35	2,703,256	2.35
3/11/2025	2.22	2.24	2.11	2.23	6,100,659	2.23
3/10/2025	2.33	2.33	2.17	2.20	5,627,463	2.20
3/07/2025	2.38	2.41	2.25	2.33	4,306,767	2.33
3/06/2025	2.32	2.41	2.27	2.38	4,596,359	2.38
3/05/2025	2.37	2.41	2.26	2.39	4,387,961	2.39
3/04/2025	2.34	2.39	2.20	2.34	5,048,619	2.34
3/03/2025	2.61	2.61	2.32	2.36	3,728,515	2.36
2/28/2025	2.72	2.72	2.31	2.58	9,925,646	2.58
2/27/2025	2.96	3.00	2.87	2.92	5,420,324	2.92
2/26/2025	2.86	3.00	2.84	2.92	3,155,216	2.92
2/25/2025	3.02	3.02	2.75	2.82	5,553,164	2.82
2/24/2025	3.03	3.04	2.89	2.99	5,622,073	2.99
2/21/2025	3.23	3.23	3.03	3.03	2,369,318	3.03
2/20/2025	3.49	3.50	3.12	3.14	3,439,413	3.14
2/19/2025	3.40	3.55	3.29	3.47	5,550,571	3.47
2/18/2025	3.42	3.60	3.39	3.43	8,002,716	3.43
2/14/2025	3.17	3.28	3.12	3.27	5,965,369	3.27
2/13/2025	3.12	3.15	3.02	3.14	4,237,990	3.14
2/12/2025	2.90	3.11	2.88	3.10	3,006,925	3.10
2/11/2025	3.02	3.02	2.90	2.95	3,160,753	2.95
2/10/2025	3.11	3.12	2.97	3.02	3,325,122	3.02
2/07/2025	3.27	3.31	3.05	3.10	3,504,007	3.10
2/06/2025	3.41	3.42	3.26	3.29	2,572,996	3.29
2/05/2025	3.23	3.40	3.18	3.38	4,379,999	3.38
2/04/2025	3.08	3.24	3.06	3.21	2,273,610	3.21
2/03/2025	3.01	3.11	2.96	3.08	4,501,459	3.08
1/31/2025	3.26	3.32	3.13	3.17	3,081,878	3.17
1/30/2025	3.25	3.31	3.19	3.23	2,192,997	3.23
1/29/2025	3.33	3.36	3.15	3.20	4,077,111	3.20
1/28/2025	3.35	3.38	3.17	3.30	3,030,952	3.30
1/27/2025	3.38	3.46	3.27	3.36	4,050,579	3.36
1/24/2025	3.56	3.61	3.44	3.48	4,489,690	3.48
1/23/2025	3.49	3.56	3.34	3.52	3,884,131	3.52
1/22/2025	3.10	3.68	3.06	3.53	11,025,748	3.53
1/21/2025	3.00	3.14	2.96	3.06	3,694,629	3.06
1/17/2025	2.95	3.00	2.92	2.97	1,566,453	2.97
1/16/2025	2.97	3.00	2.81	2.94	2,993,673	2.94
1/15/2025	2.85	3.09	2.85	2.96	4,443,862	2.96
1/14/2025	3.04	3.06	2.75	2.77	5,687,393	2.77
1/13/2025	2.98	3.01	2.81	3.00	4,141,121	3.00
1/10/2025	2.98	2.99	2.87	2.92	3,363,170	2.92
1/08/2025	3.26	3.27	2.96	3.03	3,607,922	3.03
1/07/2025	3.41	3.46	3.26	3.28	4,019,474	3.28
1/06/2025	3.20	3.43	3.14	3.31	4,584,217	3.31