Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 10/02/2025 |
459.483 |
-2,58%
|
3,12
|
2,975
|
3,12
|
3,02
|
| 07/02/2025 |
843.657 |
-5,78%
|
3,27
|
3,05
|
3,28
|
3,10
|
| 06/02/2025 |
380.064 |
-2,66%
|
3,40
|
3,265
|
3,40
|
3,29
|
| 05/02/2025 |
675.552 |
5,30%
|
3,23
|
3,185
|
3,40
|
3,38
|
| 04/02/2025 |
469.125 |
4,22%
|
3,08
|
3,07
|
3,24
|
3,21
|
| 03/02/2025 |
795.369 |
-2,84%
|
3,01
|
2,955
|
3,105
|
3,08
|
| 31/01/2025 |
590.988 |
-1,86%
|
3,26
|
3,125
|
3,32
|
3,17
|
| 30/01/2025 |
416.446 |
0,94%
|
3,25
|
3,20
|
3,31
|
3,23
|
| 29/01/2025 |
634.911 |
-3,03%
|
3,33
|
3,16
|
3,36
|
3,20
|
| 28/01/2025 |
473.542 |
-1,79%
|
3,37
|
3,165
|
3,37
|
3,30
|
| 27/01/2025 |
978.928 |
-3,45%
|
3,41
|
3,265
|
3,455
|
3,36
|
| 24/01/2025 |
840.390 |
-1,14%
|
3,55
|
3,445
|
3,61
|
3,48
|
| 23/01/2025 |
815.793 |
-0,28%
|
3,49
|
3,345
|
3,555
|
3,52
|
| 22/01/2025 |
1.989.174 |
15,36%
|
3,10
|
3,06
|
3,675
|
3,53
|
| 21/01/2025 |
885.798 |
3,03%
|
3,00
|
2,96
|
3,14
|
3,06
|
| 20/01/2025 |
308.790 |
0,00%
|
2,94
|
2,925
|
2,99
|
2,97
|
| 17/01/2025 |
308.790 |
1,02%
|
2,94
|
2,925
|
2,99
|
2,97
|
| 16/01/2025 |
760.659 |
-0,68%
|
2,97
|
2,815
|
2,98
|
2,94
|
| 15/01/2025 |
811.947 |
6,86%
|
2,85
|
2,85
|
3,085
|
2,96
|
| 14/01/2025 |
1.453.012 |
-7,67%
|
3,04
|
2,755
|
3,065
|
2,77
|
| 13/01/2025 |
1.110.735 |
2,74%
|
2,98
|
2,81
|
3,01
|
3,00
|
| 10/01/2025 |
865.125 |
-3,63%
|
2,97
|
2,88
|
2,985
|
2,92
|
| 09/01/2025 |
2.697.143 |
0,00%
|
3,25
|
2,96
|
3,27
|
3,03
|
| 08/01/2025 |
763.265 |
-7,62%
|
3,25
|
2,965
|
3,27
|
3,03
|
| 07/01/2025 |
765.846 |
-0,91%
|
3,41
|
3,26
|
3,46
|
3,28
|
| 06/01/2025 |
751.027 |
5,75%
|
3,20
|
3,15
|
3,425
|
3,31
|
| 03/01/2025 |
441.342 |
3,30%
|
3,05
|
3,025
|
3,16
|
3,13
|
| 02/01/2025 |
642.045 |
3,41%
|
2,96
|
2,935
|
3,15
|
3,03
|
| 31/12/2024 |
303.647 |
3,90%
|
2,81
|
2,81
|
2,945
|
2,93
|
| 30/12/2024 |
549.074 |
-5,69%
|
2,95
|
2,795
|
2,95
|
2,82
|
| 27/12/2024 |
557.970 |
-1,32%
|
3,01
|
2,875
|
3,06
|
2,99
|
| 26/12/2024 |
534.589 |
2,71%
|
2,90
|
2,895
|
3,065
|
3,03
|
| 24/12/2024 |
375.446 |
1,03%
|
2,94
|
2,855
|
2,955
|
2,95
|
| 23/12/2024 |
490.748 |
2,46%
|
2,82
|
2,82
|
2,945
|
2,92
|
| 20/12/2024 |
538.920 |
5,17%
|
2,70
|
2,69
|
2,88
|
2,85
|
| 19/12/2024 |
526.841 |
0,74%
|
2,71
|
2,625
|
2,745
|
2,71
|
| 18/12/2024 |
910.278 |
-3,58%
|
2,80
|
2,665
|
2,835
|
2,69
|
| 17/12/2024 |
521.527 |
-2,45%
|
2,90
|
2,77
|
2,93
|
2,79
|
| 16/12/2024 |
915.227 |
1,78%
|
2,83
|
2,795
|
3,00
|
2,86
|
| 13/12/2024 |
836.713 |
-4,75%
|
3,03
|
2,765
|
3,04
|
2,81
|
| 12/12/2024 |
878.856 |
1,37%
|
2,88
|
2,79
|
2,955
|
2,95
|
| 11/12/2024 |
434.908 |
-3,64%
|
3,05
|
2,865
|
3,05
|
2,91
|
| 10/12/2024 |
417.866 |
2,37%
|
2,98
|
2,905
|
3,06
|
3,02
|
| 09/12/2024 |
430.218 |
-1,67%
|
3,03
|
2,95
|
3,085
|
2,95
|
| 06/12/2024 |
417.502 |
5,26%
|
2,90
|
2,85
|
3,04
|
3,00
|
| 05/12/2024 |
363.317 |
-1,72%
|
2,85
|
2,785
|
2,905
|
2,85
|
| 04/12/2024 |
277.623 |
-0,34%
|
2,90
|
2,87
|
2,955
|
2,90
|
| 03/12/2024 |
330.630 |
-3,96%
|
3,03
|
2,89
|
3,04
|
2,91
|
| 02/12/2024 |
461.378 |
0,66%
|
3,01
|
2,93
|
3,09
|
3,03
|
| 29/11/2024 |
304.390 |
0,33%
|
3,01
|
2,95
|
3,05
|
3,01
|
| 27/11/2024 |
668.139 |
6,01%
|
2,88
|
2,88
|
3,065
|
3,00
|
| 26/11/2024 |
280.784 |
-4,07%
|
2,90
|
2,80
|
2,91
|
2,83
|
| 25/11/2024 |
481.548 |
6,88%
|
2,80
|
2,80
|
3,015
|
2,95
|
| 22/11/2024 |
329.258 |
1,47%
|
2,74
|
2,71
|
2,825
|
2,76
|
| 21/11/2024 |
418.613 |
1,87%
|
2,66
|
2,615
|
2,765
|
2,72
|
| 20/11/2024 |
332.737 |
-1,48%
|
2,69
|
2,625
|
2,72
|
2,67
|
| 19/11/2024 |
424.542 |
2,26%
|
2,63
|
2,61
|
2,72
|
2,71
|
| 18/11/2024 |
451.517 |
0,00%
|
2,65
|
2,595
|
2,71
|
2,65
|
| 15/11/2024 |
709.709 |
-3,99%
|
2,75
|
2,575
|
2,76
|
2,65
|
| 14/11/2024 |
501.666 |
-5,48%
|
2,96
|
2,76
|
2,97
|
2,76
|
| 13/11/2024 |
596.411 |
-1,35%
|
3,00
|
2,905
|
3,09
|
2,92
|
| 12/11/2024 |
846.838 |
-6,03%
|
3,09
|
2,935
|
3,09
|
2,96
|
| 11/11/2024 |
1.575.066 |
16,67%
|
2,72
|
2,72
|
3,17
|
3,15
|
| 08/11/2024 |
452.266 |
-0,74%
|
2,71
|
2,625
|
2,745
|
2,70
|
| 07/11/2024 |
541.329 |
-1,45%
|
2,80
|
2,635
|
2,835
|
2,72
|
| 06/11/2024 |
309.450 |
1,47%
|
2,74
|
2,64
|
2,805
|
2,76
|
| 05/11/2024 |
665.460 |
-5,88%
|
2,50
|
2,50
|
2,785
|
2,72
|
| 04/11/2024 |
598.404 |
5,86%
|
2,75
|
2,72
|
2,895
|
2,89
|
| 01/11/2024 |
210.748 |
0,00%
|
2,74
|
2,715
|
2,79
|
2,73
|
| 31/10/2024 |
171.700 |
-1,80%
|
2,76
|
2,705
|
2,78
|
2,73
|
| 30/10/2024 |
198.921 |
-1,77%
|
2,83
|
2,78
|
2,885
|
2,78
|
| 29/10/2024 |
249.782 |
-2,08%
|
2,86
|
2,775
|
2,875
|
2,83
|
| 28/10/2024 |
519.482 |
6,25%
|
2,75
|
2,75
|
2,905
|
2,89
|
| 25/10/2024 |
284.890 |
0,74%
|
2,70
|
2,70
|
2,855
|
2,72
|
| 24/10/2024 |
458.059 |
-2,88%
|
2,80
|
2,645
|
2,835
|
2,70
|
| 23/10/2024 |
259.938 |
-2,11%
|
2,81
|
2,73
|
2,825
|
2,78
|
