Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 03/07/2025 |
345 552 |
1,33%
|
3,77
|
3,67
|
3,81
|
3,80
|
| 02/07/2025 |
1 330 421 |
7,45%
|
3,46
|
3,38
|
3,765
|
3,75
|
| 01/07/2025 |
1 420 175 |
1,75%
|
3,38
|
3,285
|
3,51
|
3,49
|
| 30/06/2025 |
1 447 123 |
-4,99%
|
3,67
|
3,42
|
3,755
|
3,43
|
| 27/06/2025 |
897 083 |
-3,48%
|
3,76
|
3,525
|
3,785
|
3,61
|
| 26/06/2025 |
640 167 |
-1,58%
|
3,80
|
3,705
|
3,87
|
3,74
|
| 25/06/2025 |
2 209 866 |
3,26%
|
3,95
|
3,605
|
4,085
|
3,80
|
| 24/06/2025 |
1 321 965 |
10,51%
|
3,35
|
3,35
|
3,765
|
3,68
|
| 23/06/2025 |
620 343 |
-2,35%
|
3,35
|
3,22
|
3,435
|
3,33
|
| 20/06/2025 |
1 630 056 |
-1,73%
|
3,50
|
3,245
|
3,545
|
3,41
|
| 18/06/2025 |
1 090 965 |
11,22%
|
3,15
|
3,11
|
3,495
|
3,47
|
| 17/06/2025 |
1 115 035 |
-1,27%
|
3,16
|
3,115
|
3,35
|
3,12
|
| 16/06/2025 |
958 267 |
-1,25%
|
3,30
|
3,05
|
3,35
|
3,16
|
| 13/06/2025 |
1 392 053 |
1,59%
|
3,00
|
2,99
|
3,23
|
3,20
|
| 12/06/2025 |
1 156 157 |
-2,48%
|
3,20
|
3,09
|
3,31
|
3,15
|
| 11/06/2025 |
3 991 604 |
6,95%
|
3,50
|
3,145
|
3,56
|
3,23
|
| 10/06/2025 |
3 086 741 |
20,32%
|
2,55
|
2,53
|
3,04
|
3,02
|
| 09/06/2025 |
674 389 |
2,87%
|
2,50
|
2,455
|
2,53
|
2,51
|
| 06/06/2025 |
507 297 |
2,95%
|
2,41
|
2,38
|
2,485
|
2,44
|
| 05/06/2025 |
577 714 |
-2,07%
|
2,43
|
2,335
|
2,44
|
2,37
|
| 04/06/2025 |
622 882 |
4,76%
|
2,30
|
2,27
|
2,44
|
2,42
|
| 03/06/2025 |
715 663 |
7,94%
|
2,14
|
2,09
|
2,335
|
2,31
|
| 02/06/2025 |
684 594 |
5,94%
|
2,02
|
2,02
|
2,155
|
2,14
|
| 30/05/2025 |
494 525 |
-0,98%
|
2,04
|
1,985
|
2,04
|
2,02
|
| 29/05/2025 |
321 937 |
0,00%
|
2,06
|
2,005
|
2,075
|
2,04
|
| 28/05/2025 |
402 574 |
3,03%
|
2,00
|
1,97
|
2,065
|
2,04
|
| 27/05/2025 |
370 193 |
0,51%
|
2,03
|
1,975
|
2,06
|
1,98
|
| 23/05/2025 |
296 241 |
-1,50%
|
1,95
|
1,945
|
1,985
|
1,97
|
| 22/05/2025 |
389 777 |
0,50%
|
1,97
|
1,94
|
2,02
|
2,00
|
| 21/05/2025 |
440 574 |
-4,78%
|
2,07
|
1,98
|
2,09
|
1,99
|
| 20/05/2025 |
390 398 |
3,47%
|
2,03
|
1,995
|
2,135
|
2,09
|
| 19/05/2025 |
461 305 |
-0,49%
|
2,00
|
1,98
|
2,035
|
2,02
|
| 16/05/2025 |
804 159 |
0,50%
|
2,01
|
2,005
|
2,06
|
2,03
|
| 15/05/2025 |
570 236 |
-1,46%
|
2,06
|
1,965
|
2,06
|
2,02
|
| 14/05/2025 |
812 842 |
-2,38%
|
2,10
|
2,01
|
2,205
|
2,05
|
| 13/05/2025 |
1 523 713 |
1,94%
|
2,05
|
1,96
|
2,115
|
2,10
|
| 12/05/2025 |
613 832 |
1,48%
|
2,10
|
2,055
|
2,14
|
2,06
|
| 09/05/2025 |
726 790 |
1,00%
|
2,06
|
2,00
|
2,17
|
2,03
|
| 08/05/2025 |
796 679 |
0,00%
|
2,05
|
1,985
|
2,06
|
2,01
|
| 07/05/2025 |
472 540 |
-0,99%
|
2,05
|
1,995
|
2,07
|
2,01
|
| 06/05/2025 |
753 365 |
-7,31%
|
2,16
|
1,995
|
2,18
|
2,03
|
| 05/05/2025 |
659 657 |
-9,13%
|
2,39
|
2,18
|
2,39
|
2,19
|
| 02/05/2025 |
490 674 |
-3,21%
|
2,52
|
2,40
|
2,54
|
2,41
|
| 01/05/2025 |
360 891 |
-4,60%
|
2,60
|
2,48
|
2,625
|
2,49
|
| 30/04/2025 |
346 869 |
2,35%
|
2,49
|
2,45
|
2,635
|
2,61
|
| 29/04/2025 |
459 676 |
-1,54%
|
2,59
|
2,54
|
2,625
|
2,55
|
| 28/04/2025 |
423 737 |
0,78%
|
2,57
|
2,475
|
2,635
|
2,59
|
| 25/04/2025 |
247 591 |
-1,15%
|
2,56
|
2,54
|
2,635
|
2,57
|
| 24/04/2025 |
363 695 |
2,77%
|
2,54
|
2,54
|
2,60
|
2,60
|
| 23/04/2025 |
441 666 |
0,40%
|
2,59
|
2,51
|
2,66
|
2,53
|
| 22/04/2025 |
383 800 |
2,86%
|
2,46
|
2,46
|
2,53
|
2,52
|
| 21/04/2025 |
663 070 |
1,24%
|
2,31
|
2,31
|
2,49
|
2,45
|
| 17/04/2025 |
368 830 |
1,26%
|
2,37
|
2,34
|
2,435
|
2,42
|
| 16/04/2025 |
557 909 |
-1,65%
|
2,45
|
2,335
|
2,53
|
2,39
|
| 15/04/2025 |
449 950 |
-0,41%
|
2,42
|
2,345
|
2,50
|
2,43
|
| 14/04/2025 |
716 427 |
1,67%
|
2,45
|
2,355
|
2,50
|
2,44
|
| 11/04/2025 |
948 469 |
15,94%
|
2,14
|
2,08
|
2,41
|
2,40
|
| 10/04/2025 |
676 381 |
-4,61%
|
2,10
|
1,975
|
2,10
|
2,07
|
| 09/04/2025 |
1 056 911 |
12,44%
|
1,91
|
1,91
|
2,225
|
2,17
|
| 08/04/2025 |
591 965 |
-5,85%
|
2,13
|
1,905
|
2,13
|
1,93
|
| 07/04/2025 |
843 695 |
-1,91%
|
1,96
|
1,895
|
2,125
|
2,05
|
| 04/04/2025 |
614 105 |
0,00%
|
2,02
|
1,935
|
2,095
|
2,09
|
| 03/04/2025 |
423 941 |
-5,86%
|
2,12
|
2,075
|
2,145
|
2,09
|
| 02/04/2025 |
442 176 |
6,22%
|
2,07
|
2,02
|
2,235
|
2,22
|
| 01/04/2025 |
545 180 |
-6,28%
|
2,23
|
2,065
|
2,23
|
2,09
|
| 31/03/2025 |
414 214 |
-3,46%
|
2,22
|
2,175
|
2,255
|
2,23
|
| 28/03/2025 |
359 560 |
-2,12%
|
2,35
|
2,285
|
2,355
|
2,31
|
| 27/03/2025 |
531 083 |
-2,48%
|
2,42
|
2,295
|
2,42
|
2,36
|
| 26/03/2025 |
672 634 |
-4,35%
|
2,53
|
2,40
|
2,53
|
2,42
|
| 25/03/2025 |
479 675 |
-2,32%
|
2,60
|
2,45
|
2,60
|
2,53
|
| 24/03/2025 |
418 620 |
6,15%
|
2,48
|
2,46
|
2,60
|
2,59
|
| 21/03/2025 |
467 512 |
2,52%
|
2,34
|
2,32
|
2,46
|
2,44
|
| 20/03/2025 |
320 679 |
-0,42%
|
2,38
|
2,33
|
2,425
|
2,38
|
| 19/03/2025 |
594 952 |
1,70%
|
2,33
|
2,33
|
2,425
|
2,39
|
| 18/03/2025 |
356 404 |
-7,48%
|
2,52
|
2,345
|
2,52
|
2,35
|
| 17/03/2025 |
578 866 |
0,79%
|
2,50
|
2,405
|
2,545
|
2,54
|
| 14/03/2025 |
559 257 |
5,00%
|
2,45
|
2,45
|
2,59
|
2,52
|
| 13/03/2025 |
480 545 |
2,13%
|
2,34
|
2,315
|
2,405
|
2,40
|
| 12/03/2025 |
315 077 |
5,38%
|
2,30
|
2,265
|
2,36
|
2,35
|
| 11/03/2025 |
860 454 |
1,36%
|
2,22
|
2,115
|
2,235
|
2,23
|
| 10/03/2025 |
1 026 763 |
-5,58%
|
2,33
|
2,175
|
2,33
|
2,20
|
| 07/03/2025 |
834 380 |
-2,10%
|
2,36
|
2,255
|
2,40
|
2,33
|
| 06/03/2025 |
658 104 |
-0,42%
|
2,32
|
2,27
|
2,41
|
2,38
|
| 05/03/2025 |
725 035 |
2,14%
|
2,37
|
2,27
|
2,405
|
2,39
|
| 04/03/2025 |
1 125 222 |
-0,85%
|
2,34
|
2,205
|
2,385
|
2,34
|
| 03/03/2025 |
739 007 |
-8,70%
|
2,61
|
2,32
|
2,61
|
2,36
|
| 28/02/2025 |
1 706 603 |
-11,47%
|
2,72
|
2,315
|
2,72
|
2,585
|
| 27/02/2025 |
650 663 |
0,00%
|
2,94
|
2,87
|
3,00
|
2,92
|
| 26/02/2025 |
686 891 |
3,55%
|
2,84
|
2,84
|
2,99
|
2,92
|
| 25/02/2025 |
1 100 994 |
-5,69%
|
3,02
|
2,755
|
3,02
|
2,82
|
| 24/02/2025 |
707 628 |
-1,32%
|
3,03
|
2,895
|
3,04
|
2,99
|
| 21/02/2025 |
369 059 |
-3,50%
|
3,22
|
3,03
|
3,22
|
3,03
|
| 20/02/2025 |
439 892 |
-9,51%
|
3,50
|
3,125
|
3,50
|
3,14
|
| 19/02/2025 |
830 426 |
1,17%
|
3,41
|
3,29
|
3,54
|
3,47
|
| 18/02/2025 |
1 260 322 |
4,89%
|
3,42
|
3,395
|
3,60
|
3,43
|
| 17/02/2025 |
865 292 |
0,00%
|
3,17
|
3,12
|
3,28
|
3,27
|
| 14/02/2025 |
865 292 |
4,14%
|
3,17
|
3,12
|
3,28
|
3,27
|
| 13/02/2025 |
427 640 |
1,29%
|
3,12
|
3,02
|
3,15
|
3,14
|
| 12/02/2025 |
522 399 |
5,08%
|
2,90
|
2,88
|
3,105
|
3,10
|
| 11/02/2025 |
520 441 |
-2,32%
|
2,97
|
2,905
|
3,02
|
2,95
|
