Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
