Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/10/2024 |
286.210 |
2,53%
|
2,78
|
2,75
|
2,84
|
2,84
|
| 21/10/2024 |
414.550 |
-3,48%
|
2,90
|
2,715
|
2,92
|
2,77
|
| 18/10/2024 |
509.639 |
7,09%
|
2,69
|
2,69
|
2,885
|
2,87
|
| 17/10/2024 |
596.702 |
2,29%
|
2,62
|
2,595
|
2,685
|
2,68
|
| 16/10/2024 |
236.447 |
2,34%
|
2,56
|
2,545
|
2,62
|
2,62
|
| 15/10/2024 |
339.889 |
1,59%
|
2,53
|
2,515
|
2,61
|
2,56
|
| 14/10/2024 |
406.309 |
-2,70%
|
2,58
|
2,43
|
2,59
|
2,52
|
| 11/10/2024 |
460.288 |
3,60%
|
2,50
|
2,50
|
2,615
|
2,59
|
| 10/10/2024 |
336.263 |
0,40%
|
2,49
|
2,41
|
2,525
|
2,50
|
| 09/10/2024 |
285.938 |
-3,11%
|
2,56
|
2,475
|
2,605
|
2,49
|
| 08/10/2024 |
334.579 |
-2,28%
|
2,61
|
2,535
|
2,615
|
2,57
|
| 07/10/2024 |
461.888 |
5,20%
|
2,49
|
2,49
|
2,635
|
2,63
|
| 04/10/2024 |
272.198 |
0,81%
|
2,51
|
2,445
|
2,545
|
2,50
|
| 03/10/2024 |
307.517 |
0,00%
|
2,46
|
2,445
|
2,50
|
2,48
|
| 02/10/2024 |
382.528 |
-3,50%
|
2,55
|
2,455
|
2,57
|
2,48
|
| 01/10/2024 |
538.555 |
-1,15%
|
2,58
|
2,535
|
2,625
|
2,57
|
| 30/09/2024 |
321.769 |
-0,38%
|
2,59
|
2,585
|
2,695
|
2,60
|
| 27/09/2024 |
364.644 |
1,95%
|
2,60
|
2,56
|
2,635
|
2,61
|
| 26/09/2024 |
295.767 |
4,92%
|
2,46
|
2,46
|
2,56
|
2,56
|
| 25/09/2024 |
265.251 |
-3,17%
|
2,51
|
2,435
|
2,52
|
2,44
|
| 24/09/2024 |
335.078 |
1,61%
|
2,48
|
2,465
|
2,555
|
2,52
|
| 23/09/2024 |
403.196 |
-4,25%
|
2,60
|
2,48
|
2,62
|
2,48
|
| 20/09/2024 |
857.128 |
-5,47%
|
2,70
|
2,505
|
2,70
|
2,59
|
| 19/09/2024 |
335.778 |
-0,36%
|
2,81
|
2,725
|
2,85
|
2,74
|
| 18/09/2024 |
555.295 |
0,73%
|
2,72
|
2,71
|
2,925
|
2,75
|
| 17/09/2024 |
547.737 |
1,87%
|
2,68
|
2,67
|
2,865
|
2,73
|
| 16/09/2024 |
531.113 |
-2,55%
|
2,75
|
2,595
|
2,77
|
2,68
|
| 13/09/2024 |
874.925 |
2,61%
|
2,73
|
2,645
|
2,785
|
2,75
|
| 12/09/2024 |
380.751 |
-0,37%
|
2,72
|
2,605
|
2,74
|
2,68
|
| 11/09/2024 |
778.242 |
4,26%
|
2,56
|
2,505
|
2,73
|
2,69
|
| 10/09/2024 |
444.092 |
7,50%
|
2,40
|
2,34
|
2,59
|
2,58
|
| 09/09/2024 |
546.449 |
0,42%
|
2,41
|
2,365
|
2,53
|
2,40
|
| 06/09/2024 |
473.488 |
-1,65%
|
2,44
|
2,365
|
2,465
|
2,39
|
| 05/09/2024 |
650.278 |
-3,57%
|
2,52
|
2,425
|
2,57
|
2,43
|
| 04/09/2024 |
393.650 |
0,80%
|
2,47
|
2,465
|
2,55
|
2,52
|
| 03/09/2024 |
861.417 |
-2,34%
|
2,56
|
2,465
|
2,64
|
2,50
|
| 30/08/2024 |
667.696 |
1,19%
|
2,59
|
2,55
|
2,60
|
2,56
|
| 29/08/2024 |
827.225 |
-1,17%
|
2,55
|
2,53
|
2,655
|
2,53
|
| 28/08/2024 |
509.615 |
-1,92%
|
2,61
|
2,54
|
2,665
|
2,56
|
| 27/08/2024 |
283.460 |
-2,97%
|
2,69
|
2,575
|
2,705
|
2,61
|
| 26/08/2024 |
349.296 |
3,07%
|
2,63
|
2,595
|
2,70
|
2,69
|
| 23/08/2024 |
550.124 |
3,98%
|
2,53
|
2,525
|
2,645
|
2,61
|
| 22/08/2024 |
615.405 |
-4,92%
|
2,64
|
2,485
|
2,65
|
2,51
|
| 21/08/2024 |
343.236 |
1,54%
|
2,64
|
2,585
|
2,655
|
2,64
|
| 20/08/2024 |
776.444 |
-4,06%
|
2,64
|
2,565
|
2,65
|
2,60
|
| 19/08/2024 |
764.966 |
3,83%
|
2,63
|
2,63
|
2,795
|
2,71
|
| 16/08/2024 |
465.553 |
-0,38%
|
2,64
|
2,58
|
2,655
|
2,61
|
| 15/08/2024 |
382.627 |
0,00%
|
2,66
|
2,61
|
2,73
|
2,62
|
| 14/08/2024 |
328.663 |
-1,87%
|
2,67
|
2,575
|
2,70
|
2,62
|
| 13/08/2024 |
105.097 |
1,33%
|
2,68
|
2,63
|
2,69
|
2,67
|
| 12/08/2024 |
271.823 |
-1,68%
|
2,69
|
2,615
|
2,775
|
2,635
|
| 09/08/2024 |
498.857 |
-3,25%
|
2,76
|
2,59
|
2,78
|
2,68
|
| 08/08/2024 |
357.805 |
5,32%
|
2,68
|
2,66
|
2,895
|
2,77
|
| 07/08/2024 |
706.020 |
-7,72%
|
2,75
|
2,57
|
2,75
|
2,63
|
| 06/08/2024 |
398.595 |
3,26%
|
2,85
|
2,74
|
2,885
|
2,85
|
| 05/08/2024 |
635.937 |
-5,48%
|
2,69
|
2,65
|
2,81
|
2,76
|
| 02/08/2024 |
385.196 |
-4,26%
|
2,87
|
2,87
|
3,00
|
2,92
|
| 01/08/2024 |
272.717 |
-6,44%
|
3,27
|
3,02
|
3,28
|
3,05
|
| 31/07/2024 |
569.925 |
0,93%
|
3,37
|
3,19
|
3,43
|
3,26
|
| 30/07/2024 |
167.355 |
0,00%
|
3,23
|
3,175
|
3,28
|
3,23
|
| 29/07/2024 |
282.307 |
-0,92%
|
3,24
|
3,13
|
3,255
|
3,23
|
| 26/07/2024 |
189.094 |
5,16%
|
3,21
|
3,145
|
3,27
|
3,26
|
| 25/07/2024 |
250.062 |
2,99%
|
3,01
|
2,97
|
3,195
|
3,10
|
| 24/07/2024 |
206.785 |
-2,90%
|
3,07
|
2,995
|
3,15
|
3,01
|
| 23/07/2024 |
187.951 |
2,99%
|
3,00
|
2,98
|
3,125
|
3,10
|
| 22/07/2024 |
168.589 |
1,35%
|
3,00
|
2,93
|
3,02
|
3,01
|
| 19/07/2024 |
181.608 |
-2,94%
|
3,04
|
2,965
|
3,07
|
2,97
|
| 18/07/2024 |
268.816 |
-9,20%
|
3,39
|
3,045
|
3,40
|
3,06
|
| 17/07/2024 |
441.194 |
-3,44%
|
3,40
|
3,37
|
3,595
|
3,37
|
| 16/07/2024 |
516.594 |
9,06%
|
3,24
|
3,21
|
3,49
|
3,49
|
| 15/07/2024 |
242.876 |
2,56%
|
3,15
|
3,07
|
3,24
|
3,20
|
| 12/07/2024 |
311.799 |
-0,32%
|
3,16
|
3,075
|
3,245
|
3,12
|
| 11/07/2024 |
500.705 |
11,79%
|
2,91
|
2,88
|
3,14
|
3,13
|
| 10/07/2024 |
407.342 |
-0,71%
|
2,90
|
2,735
|
2,96
|
2,80
|
| 09/07/2024 |
686.585 |
2,55%
|
2,78
|
2,655
|
2,865
|
2,82
|
| 08/07/2024 |
345.928 |
2,23%
|
2,70
|
2,69
|
2,78
|
2,75
|
