Abcellera Biologics Inc (ABCL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
582.991 |
-1,86%
|
3,40
|
3,3613
|
3,60
|
3,425
|
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
|
05/07/2024 |
425.423 |
-0,74%
|
2,72
|
2,665
|
2,735
|
2,69
|
04/07/2024 |
235.836 |
0,00%
|
2,79
|
2,69
|
2,825
|
2,71
|
03/07/2024 |
235.836 |
-2,17%
|
2,79
|
2,69
|
2,825
|
2,71
|
02/07/2024 |
645.458 |
-0,36%
|
2,80
|
2,70
|
2,80
|
2,77
|
01/07/2024 |
507.061 |
-6,08%
|
2,97
|
2,77
|
2,97
|
2,78
|
28/06/2024 |
534.339 |
2,78%
|
2,87
|
2,87
|
3,02
|
2,96
|
27/06/2024 |
488.900 |
3,23%
|
2,75
|
2,735
|
2,89
|
2,88
|
26/06/2024 |
733.486 |
2,20%
|
2,75
|
2,74
|
2,865
|
2,79
|
25/06/2024 |
732.382 |
-2,15%
|
2,82
|
2,71
|
2,82
|
2,73
|
24/06/2024 |
865.564 |
-3,79%
|
2,90
|
2,79
|
2,96
|
2,79
|
21/06/2024 |
946.465 |
-1,36%
|
2,95
|
2,89
|
2,965
|
2,90
|
20/06/2024 |
1.080.639 |
-2,65%
|
2,96
|
2,87
|
2,995
|
2,94
|
19/06/2024 |
547.613 |
0,00%
|
3,10
|
2,99
|
3,15
|
3,02
|
18/06/2024 |
547.613 |
-6,50%
|
3,10
|
2,99
|
3,15
|
3,02
|
17/06/2024 |
1.417.363 |
-5,26%
|
3,22
|
3,03
|
3,22
|
3,06
|
14/06/2024 |
666.402 |
-3,00%
|
3,50
|
3,22
|
3,38
|
3,23
|
13/06/2024 |
1.182.531 |
-2,63%
|
3,50
|
3,305
|
3,45
|
3,33
|
12/06/2024 |
1.536.286 |
-0,29%
|
3,50
|
3,38
|
3,57
|
3,42
|
11/06/2024 |
2.308.686 |
-2,28%
|
3,50
|
3,345
|
3,5392
|
3,43
|
10/06/2024 |
1.112.865 |
-3,04%
|
3,62
|
3,51
|
3,635
|
3,51
|
07/06/2024 |
731.275 |
-3,97%
|
3,78
|
3,61
|
3,76
|
3,63
|
06/06/2024 |
853.522 |
0,80%
|
3,78
|
3,715
|
3,88
|
3,78
|
05/06/2024 |
998.281 |
-0,66%
|
3,78
|
3,72
|
3,82
|
3,755
|
04/06/2024 |
689.742 |
-2,58%
|
3,88
|
3,76
|
3,895
|
3,78
|
03/06/2024 |
864.101 |
-1,02%
|
3,94
|
3,82
|
4,07
|
3,88
|
31/05/2024 |
740.802 |
-2,97%
|
4,04
|
3,90
|
4,20
|
3,92
|
30/05/2024 |
594.362 |
-0,98%
|
4,14
|
4,01
|
4,17
|
4,04
|
29/05/2024 |
1.055.553 |
0,00%
|
4,01
|
3,97
|
4,16
|
4,08
|
28/05/2024 |
1.808.543 |
5,97%
|
3,88
|
3,88
|
4,3398
|
4,08
|
27/05/2024 |
323.577 |
0,00%
|
3,88
|
3,76
|
3,945
|
3,85
|
24/05/2024 |
323.577 |
-0,26%
|
3,88
|
3,76
|
3,945
|
3,85
|
23/05/2024 |
945.726 |
0,78%
|
3,87
|
3,81
|
4,01
|
3,89
|
22/05/2024 |
1.031.529 |
0,26%
|
3,72
|
3,7964
|
4,035
|
3,86
|
21/05/2024 |
1.532.975 |
2,94%
|
3,72
|
3,70
|
3,885
|
3,85
|
20/05/2024 |
723.968 |
2,61%
|
3,65
|
3,58
|
3,76
|
3,735
|
17/05/2024 |
672.920 |
-3,70%
|
3,78
|
3,63
|
3,82
|
3,64
|
16/05/2024 |
896.420 |
2,16%
|
3,72
|
3,6697
|
3,85
|
3,78
|
15/05/2024 |
554.191 |
-3,14%
|
3,90
|
3,70
|
3,915
|
3,70
|
14/05/2024 |
904.706 |
-0,78%
|
3,88
|
3,82
|
4,015
|
3,82
|
13/05/2024 |
926.892 |
0,52%
|
3,88
|
3,84
|
3,98
|
3,85
|
10/05/2024 |
785.241 |
-0,76%
|
3,92
|
3,81
|
3,9642
|
3,92
|
09/05/2024 |
642.361 |
2,87%
|
3,86
|
3,85
|
4,015
|
3,95
|
08/05/2024 |
867.705 |
-4,95%
|
4,04
|
3,78
|
4,199
|
3,84
|
07/05/2024 |
1.576.541 |
-1,70%
|
4,12
|
3,99
|
4,28
|
4,04
|
06/05/2024 |
1.409.007 |
1,99%
|
4,12
|
4,03
|
4,175
|
4,11
|
03/05/2024 |
1.456.321 |
4,68%
|
3,92
|
3,95
|
4,195
|
4,03
|
02/05/2024 |
866.040 |
1,98%
|
3,78
|
3,68
|
3,87
|
3,855
|
01/05/2024 |
1.405.623 |
0,00%
|
3,78
|
3,655
|
3,9599
|
3,78
|
30/04/2024 |
637.416 |
-1,69%
|
3,78
|
3,725
|
4,00
|
3,775
|
29/04/2024 |
894.979 |
2,13%
|
3,78
|
3,7626
|
3,8601
|
3,84
|
26/04/2024 |
878.137 |
3,58%
|
4,01
|
3,64
|
3,80
|
3,76
|
25/04/2024 |
1.166.283 |
-6,92%
|
4,01
|
3,62
|
3,8799
|
3,63
|
24/04/2024 |
952.243 |
-1,76%
|
4,01
|
3,89
|
4,25
|
3,90
|
23/04/2024 |
898.320 |
-1,00%
|
4,00
|
3,965
|
4,31
|
3,97
|
22/04/2024 |
655.712 |
3,62%
|
3,89
|
3,835
|
4,01
|
4,01
|
19/04/2024 |
713.678 |
-1,02%
|
3,85
|
3,79
|
3,96
|
3,87
|
18/04/2024 |
496.214 |
-1,79%
|
4,06
|
3,84
|
3,97
|
3,85
|
17/04/2024 |
639.845 |
-3,21%
|
4,06
|
3,92
|
4,15
|
3,92
|
16/04/2024 |
697.137 |
-3,11%
|
4,53
|
4,03
|
4,15
|
4,05
|
15/04/2024 |
788.684 |
-3,69%
|
4,53
|
4,14
|
4,34
|
4,18
|
12/04/2024 |
626.822 |
-0,91%
|
4,53
|
4,25
|
4,42
|
4,34
|
11/04/2024 |
642.871 |
-1,79%
|
4,53
|
4,33
|
4,56
|
4,38
|
10/04/2024 |
655.606 |
-5,71%
|
4,53
|
4,38
|
4,65
|
4,46
|
09/04/2024 |
862.812 |
5,35%
|
4,41
|
4,47
|
4,7499
|
4,73
|
08/04/2024 |
602.471 |
3,46%
|
4,41
|
4,37
|
4,535
|
4,49
|
05/04/2024 |
417.614 |
-1,14%
|
4,41
|
4,26
|
4,45
|
4,35
|
04/04/2024 |
527.691 |
0,03%
|
4,41
|
4,38
|
4,57
|
4,3811
|
03/04/2024 |
359.271 |
1,39%
|
4,30
|
4,248
|
4,435
|
4,38
|
02/04/2024 |
951.280 |
-2,70%
|
4,44
|
4,27
|
4,44
|
4,32
|
01/04/2024 |
780.457 |
-1,99%
|
4,54
|
4,31
|
4,53
|
4,44
|
28/03/2024 |
588.012 |
0,89%
|
4,51
|
4,485
|
4,6399
|
4,53
|
27/03/2024 |
818.113 |
4,66%
|
4,31
|
4,27
|
4,51
|
4,49
|
26/03/2024 |
977.159 |
-6,33%
|
4,64
|
4,28
|
4,66
|
4,29
|
25/03/2024 |
446.485 |
-0,22%
|
4,59
|
4,55
|
4,6905
|
4,58
|
22/03/2024 |
343.350 |
-2,34%
|
4,70
|
4,56
|
4,70
|
4,60
|
21/03/2024 |
551.859 |
-0,42%
|
4,80
|
4,67
|
4,8254
|
4,71
|
20/03/2024 |
459.598 |
2,83%
|
4,61
|
4,5178
|
4,745
|
4,73
|
19/03/2024 |
452.320 |
0,22%
|
4,56
|
4,41
|
4,635
|
4,60
|
18/03/2024 |
624.705 |
-2,55%
|
4,69
|
4,53
|
4,73
|
4,59
|
15/03/2024 |
596.357 |
0,21%
|
4,69
|
4,665
|
4,78
|
4,71
|
14/03/2024 |
1.037.041 |
-4,28%
|
4,88
|
4,67
|
4,91
|
4,70
|
13/03/2024 |
649.701 |
0,62%
|
4,88
|
4,82
|
4,96
|
4,91
|
12/03/2024 |
995.100 |
-1,61%
|
4,97
|
4,80
|
4,98
|
4,88
|
11/03/2024 |
1.487.813 |
3,98%
|
4,90
|
4,86
|
5,0398
|
4,96
|
08/03/2024 |
739.699 |
-2,85%
|
4,98
|
4,76
|
5,11
|
4,77
|
07/03/2024 |
745.302 |
0,82%
|
4,87
|
4,86
|
5,00
|
4,91
|
06/03/2024 |
946.666 |
1,25%
|
4,87
|
4,845
|
4,9601
|
4,87
|
05/03/2024 |
1.211.663 |
-3,80%
|
4,93
|
4,805
|
4,94
|
4,81
|
04/03/2024 |
1.405.491 |
-0,99%
|
5,09
|
4,795
|
5,10
|
5,00
|
01/03/2024 |
872.582 |
0,00%
|
5,09
|
5,0016
|
5,26
|
5,05
|
29/02/2024 |
2.306.406 |
-0,59%
|
5,16
|
5,00
|
5,17
|
5,05
|
28/02/2024 |
827.351 |
-0,78%
|
5,06
|
4,98
|
5,20
|
5,08
|