Abcellera Biologics Inc (ABCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
925 577 |
-7,11%
|
12,00
|
11,21
|
12,20
|
11,37
|
| 21/10/2026 |
825 290 |
4,53%
|
11,78
|
11,59
|
12,365
|
12,24
|
| 20/10/2026 |
987 949 |
-1,84%
|
11,65
|
11,435
|
11,94
|
11,71
|
| 19/10/2026 |
821 045 |
1,10%
|
11,98
|
11,75
|
12,25
|
11,93
|
| 16/10/2026 |
1 115 535 |
-6,94%
|
12,68
|
11,725
|
12,68
|
11,80
|
| 15/10/2026 |
1 487 203 |
2,51%
|
11,91
|
11,70
|
12,86
|
12,68
|
| 14/10/2026 |
793 272 |
-1,90%
|
12,37
|
12,27
|
12,84
|
12,37
|
| 13/10/2026 |
837 496 |
-0,20%
|
12,53
|
12,24
|
12,72
|
12,61
|
| 12/10/2026 |
1 443 602 |
0,72%
|
12,73
|
12,43
|
13,05
|
12,635
|
| 09/10/2026 |
1 059 343 |
4,37%
|
12,03
|
11,94
|
12,78
|
12,545
|
| 08/10/2026 |
2 013 792 |
-6,31%
|
12,52
|
11,90
|
12,60
|
12,02
|
| 07/10/2026 |
983 177 |
-2,43%
|
12,85
|
12,575
|
13,44
|
12,83
|
| 06/10/2026 |
2 310 770 |
-4,57%
|
14,00
|
12,94
|
14,53
|
13,15
|
| 05/10/2026 |
908 583 |
0,29%
|
13,72
|
13,22
|
13,88
|
13,78
|
| 02/10/2026 |
834 376 |
-1,22%
|
14,00
|
13,665
|
14,28
|
13,74
|
| 01/10/2026 |
1 784 940 |
-4,66%
|
14,60
|
13,795
|
14,635
|
13,91
|
| 30/09/2026 |
1 242 580 |
-1,55%
|
14,78
|
14,56
|
15,01
|
14,59
|
| 29/09/2026 |
2 186 298 |
6,47%
|
14,11
|
14,11
|
15,00
|
14,82
|
| 28/09/2026 |
1 975 759 |
9,61%
|
12,44
|
12,38
|
14,22
|
13,92
|
| 25/09/2026 |
929 444 |
0,40%
|
12,75
|
12,30
|
12,925
|
12,70
|
| 24/09/2026 |
1 417 017 |
2,76%
|
12,02
|
11,785
|
12,675
|
12,65
|
| 23/09/2026 |
941 814 |
-2,69%
|
12,55
|
12,105
|
12,61
|
12,31
|
| 22/09/2026 |
935 147 |
-0,08%
|
12,56
|
12,49
|
12,965
|
12,65
|
| 21/09/2026 |
1 126 804 |
0,24%
|
12,88
|
12,45
|
12,88
|
12,66
|
| 18/09/2026 |
2 067 341 |
-0,79%
|
12,58
|
12,385
|
12,875
|
12,63
|
| 17/09/2026 |
2 052 220 |
9,08%
|
12,15
|
12,00
|
13,18
|
12,73
|
| 16/09/2026 |
892 987 |
2,28%
|
11,41
|
11,18
|
11,72
|
11,67
|
| 15/09/2026 |
799 568 |
2,15%
|
11,17
|
10,91
|
11,69
|
11,41
|
| 14/09/2026 |
1 424 801 |
2,57%
|
10,66
|
10,66
|
11,305
|
11,17
|
| 11/09/2026 |
1 088 789 |
4,11%
|
10,55
|
10,325
|
10,95
|
10,89
|
| 10/09/2026 |
1 009 578 |
-5,34%
|
10,80
|
10,42
|
11,07
|
10,46
|
| 09/09/2026 |
643 132 |
-3,41%
|
11,37
|
11,01
|
11,45
|
11,05
|
| 08/09/2026 |
526 414 |
0,09%
|
11,29
|
11,12
|
11,60
|
11,44
|
| 04/09/2026 |
521 435 |
-1,21%
|
11,50
|
11,335
|
11,59
|
11,43
|
| 03/09/2026 |
829 724 |
1,85%
|
11,58
|
11,29
|
11,82
|
11,57
|
| 02/09/2026 |
903 337 |
0,71%
|
11,50
|
10,805
|
11,56
|
11,36
|
| 01/09/2026 |
1 126 938 |
-1,74%
|
11,24
|
11,055
|
11,52
|
11,28
|
| 31/08/2026 |
1 381 019 |
1,15%
|
11,19
|
10,83
|
11,57
|
11,48
|
| 28/08/2026 |
1 039 590 |
-8,47%
|
12,28
|
11,265
|
12,32
|
11,35
|
| 27/08/2026 |
1 065 551 |
1,31%
|
12,25
|
12,085
|
12,575
|
12,40
|
| 26/08/2026 |
1 333 510 |
-2,08%
|
12,23
|
12,05
|
12,36
|
12,24
|
| 25/08/2026 |
2 047 063 |
17,81%
|
11,00
|
11,00
|
12,50
|
12,50
|
| 24/08/2026 |
1 805 596 |
-6,27%
|
10,97
|
10,45
|
11,00
|
10,61
|
| 21/08/2026 |
1 021 320 |
-2,16%
|
11,57
|
11,14
|
11,77
|
11,32
|
| 20/08/2026 |
1 596 507 |
-3,66%
|
11,81
|
11,405
|
12,08
|
11,57
|
| 19/08/2026 |
2 648 574 |
8,00%
|
11,58
|
11,48
|
12,15
|
12,01
|
| 18/08/2026 |
2 447 411 |
-0,71%
|
10,87
|
10,70
|
11,50
|
11,12
|
| 17/08/2026 |
1 694 753 |
-1,58%
|
11,25
|
10,61
|
11,64
|
11,20
|
| 14/08/2026 |
2 540 952 |
3,74%
|
10,84
|
10,47
|
11,50
|
11,38
|
| 13/08/2026 |
3 742 957 |
5,94%
|
10,32
|
10,23
|
11,065
|
10,97
|
| 12/08/2026 |
3 443 130 |
6,10%
|
9,25
|
9,00
|
10,38
|
10,355
|
| 11/08/2026 |
3 588 308 |
4,50%
|
9,44
|
9,04
|
10,29
|
9,76
|
| 10/08/2026 |
8 040 777 |
34,78%
|
8,79
|
8,405
|
10,01
|
9,34
|
| 07/08/2026 |
1 625 366 |
6,13%
|
6,65
|
6,35
|
6,99
|
6,93
|
| 06/08/2026 |
1 915 136 |
10,30%
|
5,79
|
5,62
|
6,56
|
6,53
|
| 05/08/2026 |
1 072 648 |
-2,79%
|
6,05
|
5,84
|
6,205
|
5,92
|
| 04/08/2026 |
899 148 |
4,46%
|
5,97
|
5,88
|
6,14
|
6,09
|
| 03/08/2026 |
850 263 |
2,10%
|
5,71
|
5,565
|
6,04
|
5,83
|
| 31/07/2026 |
1 167 609 |
0,35%
|
5,70
|
5,52
|
5,87
|
5,71
|
| 30/07/2026 |
1 060 164 |
5,57%
|
5,54
|
5,355
|
5,715
|
5,69
|
| 29/07/2026 |
1 210 519 |
1,89%
|
5,32
|
5,225
|
5,58
|
5,39
|
| 28/07/2026 |
1 498 232 |
0,76%
|
5,20
|
4,985
|
5,38
|
5,29
|
| 27/07/2026 |
986 972 |
-1,13%
|
5,37
|
5,245
|
5,50
|
5,25
|
| 24/07/2026 |
988 274 |
-6,35%
|
5,67
|
5,30
|
5,71
|
5,31
|
| 23/07/2026 |
709 591 |
-1,05%
|
5,69
|
5,60
|
5,86
|
5,67
|
| 22/07/2026 |
680 452 |
-4,02%
|
5,92
|
5,71
|
6,05
|
5,73
|
| 21/07/2026 |
1 098 996 |
2,93%
|
5,79
|
5,54
|
6,045
|
5,97
|
| 20/07/2026 |
1 532 186 |
-10,29%
|
6,32
|
5,79
|
6,47
|
5,80
|
| 17/07/2026 |
742 886 |
4,95%
|
6,04
|
5,96
|
6,545
|
6,465
|
| 16/07/2026 |
1 422 455 |
-8,61%
|
6,65
|
6,05
|
6,65
|
6,16
|
| 15/07/2026 |
822 633 |
0,00%
|
6,86
|
6,625
|
6,93
|
6,74
|
| 14/07/2026 |
951 591 |
3,37%
|
6,69
|
6,46
|
6,875
|
6,74
|
| 13/07/2026 |
867 766 |
-4,12%
|
6,71
|
6,40
|
6,76
|
6,52
|
| 10/07/2026 |
1 343 165 |
-6,72%
|
7,29
|
6,61
|
7,29
|
6,80
|
| 09/07/2026 |
1 163 526 |
2,68%
|
7,04
|
6,82
|
7,51
|
7,29
|
| 08/07/2026 |
3 100 742 |
-7,67%
|
7,41
|
7,04
|
7,69
|
7,10
|
| 07/07/2026 |
1 620 652 |
-2,29%
|
8,33
|
7,47
|
8,42
|
7,69
|
| 06/07/2026 |
1 067 462 |
-2,96%
|
8,01
|
7,46
|
8,14
|
7,87
|
| 02/07/2026 |
1 617 699 |
6,71%
|
7,66
|
7,58
|
8,305
|
8,11
|
| 01/07/2026 |
1 424 343 |
-3,18%
|
7,69
|
7,265
|
7,85
|
7,60
|
| 30/06/2026 |
1 488 788 |
-3,33%
|
7,94
|
7,675
|
8,26
|
7,85
|
| 29/06/2026 |
2 986 858 |
10,03%
|
7,52
|
7,39
|
8,40
|
8,12
|
| 26/06/2026 |
4 118 343 |
10,81%
|
6,49
|
6,49
|
7,40
|
7,38
|
| 25/06/2026 |
1 972 017 |
10,45%
|
6,10
|
6,09
|
6,85
|
6,66
|
| 24/06/2026 |
2 591 317 |
7,10%
|
5,66
|
5,59
|
6,325
|
6,03
|
| 23/06/2026 |
741 066 |
-1,92%
|
5,48
|
5,48
|
5,92
|
5,63
|
| 22/06/2026 |
854 987 |
3,80%
|
5,59
|
5,59
|
5,87
|
5,74
|
| 18/06/2026 |
1 143 494 |
1,65%
|
5,61
|
5,34
|
5,72
|
5,53
|
| 17/06/2026 |
997 739 |
6,88%
|
5,17
|
5,17
|
5,755
|
5,44
|
| 16/06/2026 |
762 505 |
-3,23%
|
5,23
|
5,01
|
5,27
|
5,09
|
| 15/06/2026 |
813 426 |
0,38%
|
5,49
|
5,175
|
5,55
|
5,26
|
| 12/06/2026 |
753 067 |
-0,57%
|
5,30
|
5,13
|
5,405
|
5,24
|
| 11/06/2026 |
836 789 |
3,54%
|
5,22
|
5,035
|
5,315
|
5,27
|
| 10/06/2026 |
989 293 |
-3,96%
|
5,21
|
5,085
|
5,465
|
5,09
|
| 09/06/2026 |
1 239 578 |
-2,21%
|
5,57
|
5,02
|
5,64
|
5,30
|
| 08/06/2026 |
746 863 |
-3,56%
|
5,86
|
5,355
|
5,94
|
5,42
|
| 05/06/2026 |
1 374 495 |
-11,77%
|
6,20
|
5,50
|
6,31
|
5,62
|
| 04/06/2026 |
2 015 537 |
11,36%
|
5,60
|
5,60
|
6,69
|
6,37
|
| 03/06/2026 |
1 270 650 |
-6,69%
|
6,00
|
5,61
|
6,00
|
5,72
|
| 02/06/2026 |
1 721 620 |
-5,11%
|
6,29
|
6,085
|
6,44
|
6,13
|
