Abcellera Biologics Inc (ABCL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-3,70%
|
3,78
|
3,63
|
3,82
|
3,64
|
17/05/2024 |
672.920 |
-3,70%
|
3,78
|
3,63
|
3,82
|
3,64
|
16/05/2024 |
896.420 |
2,16%
|
3,72
|
3,6697
|
3,85
|
3,78
|
15/05/2024 |
554.191 |
-3,14%
|
3,90
|
3,70
|
3,915
|
3,70
|
14/05/2024 |
904.706 |
-0,78%
|
3,88
|
3,82
|
4,015
|
3,82
|
13/05/2024 |
926.892 |
0,52%
|
3,88
|
3,84
|
3,98
|
3,85
|
10/05/2024 |
785.241 |
-0,76%
|
3,92
|
3,81
|
3,9642
|
3,92
|
09/05/2024 |
642.361 |
2,87%
|
3,86
|
3,85
|
4,015
|
3,95
|
08/05/2024 |
867.705 |
-4,95%
|
4,04
|
3,78
|
4,199
|
3,84
|
07/05/2024 |
1.576.541 |
-1,70%
|
4,12
|
3,99
|
4,28
|
4,04
|
06/05/2024 |
1.409.007 |
1,99%
|
4,12
|
4,03
|
4,175
|
4,11
|
03/05/2024 |
1.456.321 |
4,68%
|
3,92
|
3,95
|
4,195
|
4,03
|
02/05/2024 |
866.040 |
1,98%
|
3,78
|
3,68
|
3,87
|
3,855
|
01/05/2024 |
1.405.623 |
0,00%
|
3,78
|
3,655
|
3,9599
|
3,78
|
30/04/2024 |
637.416 |
-1,69%
|
3,78
|
3,725
|
4,00
|
3,775
|
29/04/2024 |
894.979 |
2,13%
|
3,78
|
3,7626
|
3,8601
|
3,84
|
26/04/2024 |
878.137 |
3,58%
|
4,01
|
3,64
|
3,80
|
3,76
|
25/04/2024 |
1.166.283 |
-6,92%
|
4,01
|
3,62
|
3,8799
|
3,63
|
24/04/2024 |
952.243 |
-1,76%
|
4,01
|
3,89
|
4,25
|
3,90
|
23/04/2024 |
898.320 |
-1,00%
|
4,00
|
3,965
|
4,31
|
3,97
|
22/04/2024 |
655.712 |
3,62%
|
3,89
|
3,835
|
4,01
|
4,01
|
19/04/2024 |
713.678 |
-1,02%
|
3,85
|
3,79
|
3,96
|
3,87
|
18/04/2024 |
496.214 |
-1,79%
|
4,06
|
3,84
|
3,97
|
3,85
|
17/04/2024 |
639.845 |
-3,21%
|
4,06
|
3,92
|
4,15
|
3,92
|
16/04/2024 |
697.137 |
-3,11%
|
4,53
|
4,03
|
4,15
|
4,05
|
15/04/2024 |
788.684 |
-3,69%
|
4,53
|
4,14
|
4,34
|
4,18
|
12/04/2024 |
626.822 |
-0,91%
|
4,53
|
4,25
|
4,42
|
4,34
|
11/04/2024 |
642.871 |
-1,79%
|
4,53
|
4,33
|
4,56
|
4,38
|
10/04/2024 |
655.606 |
-5,71%
|
4,53
|
4,38
|
4,65
|
4,46
|
09/04/2024 |
862.812 |
5,35%
|
4,41
|
4,47
|
4,7499
|
4,73
|
08/04/2024 |
602.471 |
3,46%
|
4,41
|
4,37
|
4,535
|
4,49
|
05/04/2024 |
417.614 |
-1,14%
|
4,41
|
4,26
|
4,45
|
4,35
|
04/04/2024 |
527.691 |
0,03%
|
4,41
|
4,38
|
4,57
|
4,3811
|
03/04/2024 |
359.271 |
1,39%
|
4,30
|
4,248
|
4,435
|
4,38
|
02/04/2024 |
951.280 |
-2,70%
|
4,44
|
4,27
|
4,44
|
4,32
|
01/04/2024 |
780.457 |
-1,99%
|
4,54
|
4,31
|
4,53
|
4,44
|
28/03/2024 |
588.012 |
0,89%
|
4,51
|
4,485
|
4,6399
|
4,53
|
27/03/2024 |
818.113 |
4,66%
|
4,31
|
4,27
|
4,51
|
4,49
|
26/03/2024 |
977.159 |
-6,33%
|
4,64
|
4,28
|
4,66
|
4,29
|
25/03/2024 |
446.485 |
-0,22%
|
4,59
|
4,55
|
4,6905
|
4,58
|
22/03/2024 |
343.350 |
-2,34%
|
4,70
|
4,56
|
4,70
|
4,60
|
21/03/2024 |
551.859 |
-0,42%
|
4,80
|
4,67
|
4,8254
|
4,71
|
20/03/2024 |
459.598 |
2,83%
|
4,61
|
4,5178
|
4,745
|
4,73
|
19/03/2024 |
452.320 |
0,22%
|
4,56
|
4,41
|
4,635
|
4,60
|
18/03/2024 |
624.705 |
-2,55%
|
4,69
|
4,53
|
4,73
|
4,59
|
15/03/2024 |
596.357 |
0,21%
|
4,69
|
4,665
|
4,78
|
4,71
|
14/03/2024 |
1.037.041 |
-4,28%
|
4,88
|
4,67
|
4,91
|
4,70
|
13/03/2024 |
649.701 |
0,62%
|
4,88
|
4,82
|
4,96
|
4,91
|
12/03/2024 |
995.100 |
-1,61%
|
4,97
|
4,80
|
4,98
|
4,88
|
11/03/2024 |
1.487.813 |
3,98%
|
4,90
|
4,86
|
5,0398
|
4,96
|
08/03/2024 |
739.699 |
-2,85%
|
4,98
|
4,76
|
5,11
|
4,77
|
07/03/2024 |
745.302 |
0,82%
|
4,87
|
4,86
|
5,00
|
4,91
|
06/03/2024 |
946.666 |
1,25%
|
4,87
|
4,845
|
4,9601
|
4,87
|
05/03/2024 |
1.211.663 |
-3,80%
|
4,93
|
4,805
|
4,94
|
4,81
|
04/03/2024 |
1.405.491 |
-0,99%
|
5,09
|
4,795
|
5,10
|
5,00
|
01/03/2024 |
872.582 |
0,00%
|
5,09
|
5,0016
|
5,26
|
5,05
|
29/02/2024 |
2.306.406 |
-0,59%
|
5,16
|
5,00
|
5,17
|
5,05
|
28/02/2024 |
827.351 |
-0,78%
|
5,06
|
4,98
|
5,20
|
5,08
|
27/02/2024 |
1.753.678 |
3,43%
|
4,97
|
4,96
|
5,21
|
5,12
|
26/02/2024 |
1.500.368 |
-0,62%
|
4,82
|
4,79
|
4,96
|
4,84
|
23/02/2024 |
1.658.911 |
0,41%
|
5,03
|
4,82
|
5,085
|
4,87
|
22/02/2024 |
1.307.388 |
0,83%
|
5,03
|
4,8111
|
5,03
|
4,85
|
21/02/2024 |
1.918.778 |
-9,42%
|
5,25
|
4,65
|
5,25
|
4,81
|
20/02/2024 |
896.189 |
-0,56%
|
5,40
|
5,225
|
5,45
|
5,31
|
19/02/2024 |
263.366 |
0,00%
|
5,22
|
5,13
|
5,40
|
5,34
|
16/02/2024 |
263.366 |
2,30%
|
5,22
|
5,13
|
5,40
|
5,34
|
15/02/2024 |
731.552 |
1,15%
|
5,29
|
5,18
|
5,41
|
5,28
|
14/02/2024 |
719.262 |
2,15%
|
5,21
|
5,15
|
5,29
|
5,22
|
13/02/2024 |
1.065.553 |
-6,41%
|
5,20
|
5,035
|
5,255
|
5,11
|
12/02/2024 |
1.049.663 |
6,85%
|
5,14
|
5,095
|
5,46
|
5,46
|
09/02/2024 |
603.135 |
1,79%
|
5,05
|
5,00
|
5,15
|
5,11
|
08/02/2024 |
598.994 |
2,24%
|
4,91
|
4,8611
|
5,08
|
5,02
|
07/02/2024 |
752.088 |
-5,21%
|
5,18
|
4,89
|
5,19
|
4,91
|
06/02/2024 |
750.415 |
4,65%
|
4,96
|
4,87
|
5,18
|
5,18
|
05/02/2024 |
1.315.767 |
-1,20%
|
4,96
|
4,795
|
4,98
|
4,95
|
02/02/2024 |
1.440.914 |
-3,65%
|
5,14
|
4,82
|
5,14
|
5,01
|
01/02/2024 |
707.430 |
1,76%
|
5,17
|
5,115
|
5,235
|
5,20
|
31/01/2024 |
695.304 |
-3,22%
|
5,25
|
5,11
|
5,36
|
5,11
|
30/01/2024 |
687.012 |
-5,55%
|
5,60
|
5,22
|
5,60
|
5,28
|
29/01/2024 |
954.512 |
5,08%
|
5,35
|
5,235
|
5,62
|
5,59
|
26/01/2024 |
682.210 |
0,00%
|
5,37
|
5,26
|
5,48
|
5,32
|
25/01/2024 |
529.398 |
1,14%
|
5,41
|
5,255
|
5,40
|
5,32
|
24/01/2024 |
533.266 |
-2,45%
|
5,41
|
5,235
|
5,46
|
5,18
|
23/01/2024 |
598.856 |
-3,63%
|
5,52
|
5,18
|
5,56
|
5,31
|
22/01/2024 |
1.869.151 |
5,15%
|
5,35
|
5,25
|
5,55
|
5,51
|
19/01/2024 |
715.990 |
0,96%
|
5,35
|
5,06
|
5,325
|
5,24
|
18/01/2024 |
747.950 |
-1,52%
|
5,35
|
5,12
|
5,40
|
5,19
|
17/01/2024 |
2.552.944 |
5,40%
|
5,59
|
4,84
|
5,31
|
5,27
|
16/01/2024 |
1.176.360 |
-7,24%
|
5,59
|
4,96
|
5,34
|
5,00
|
15/01/2024 |
536.105 |
-1,10%
|
5,59
|
5,38
|
5,69
|
5,39
|
12/01/2024 |
536.105 |
-1,10%
|
5,59
|
5,38
|
5,69
|
5,39
|
11/01/2024 |
785.245 |
-3,20%
|
5,59
|
5,415
|
5,60
|
5,45
|
10/01/2024 |
689.242 |
-1,40%
|
5,73
|
5,49
|
5,77
|
5,63
|
09/01/2024 |
683.747 |
-4,36%
|
5,89
|
5,675
|
5,925
|
5,71
|
08/01/2024 |
694.443 |
2,23%
|
5,84
|
5,725
|
6,05
|
5,97
|
05/01/2024 |
878.324 |
-1,68%
|
5,93
|
5,75
|
5,93
|
5,84
|
04/01/2024 |
731.883 |
4,21%
|
5,67
|
5,57
|
5,995
|
5,94
|
03/01/2024 |
866.798 |
-0,52%
|
5,60
|
5,52
|
5,79
|
5,70
|
02/01/2024 |
644.084 |
0,35%
|
5,62
|
5,54
|
5,89
|
5,73
|
29/12/2023 |
1.008.424 |
-3,71%
|
5,95
|
5,63
|
5,95
|
5,71
|