Abcellera Biologics Inc (ABCL)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
1.753.678 |
3,43%
|
4,97
|
4,96
|
5,21
|
5,12
|
26/02/2024 |
1.500.368 |
-0,62%
|
4,82
|
4,79
|
4,96
|
4,84
|
23/02/2024 |
1.658.911 |
0,41%
|
5,03
|
4,82
|
5,085
|
4,87
|
22/02/2024 |
1.307.388 |
0,83%
|
5,03
|
4,8111
|
5,03
|
4,85
|
21/02/2024 |
1.918.778 |
-9,42%
|
5,25
|
4,65
|
5,25
|
4,81
|
20/02/2024 |
896.189 |
-0,56%
|
5,40
|
5,225
|
5,45
|
5,31
|
19/02/2024 |
263.366 |
0,00%
|
5,22
|
5,13
|
5,40
|
5,34
|
16/02/2024 |
263.366 |
2,30%
|
5,22
|
5,13
|
5,40
|
5,34
|
15/02/2024 |
731.552 |
1,15%
|
5,29
|
5,18
|
5,41
|
5,28
|
14/02/2024 |
719.262 |
2,15%
|
5,21
|
5,15
|
5,29
|
5,22
|
13/02/2024 |
1.065.553 |
-6,41%
|
5,20
|
5,035
|
5,255
|
5,11
|
12/02/2024 |
1.049.663 |
6,85%
|
5,14
|
5,095
|
5,46
|
5,46
|
09/02/2024 |
603.135 |
1,79%
|
5,05
|
5,00
|
5,15
|
5,11
|
08/02/2024 |
598.994 |
2,24%
|
4,91
|
4,8611
|
5,08
|
5,02
|
07/02/2024 |
752.088 |
-5,21%
|
5,18
|
4,89
|
5,19
|
4,91
|
06/02/2024 |
750.415 |
4,65%
|
4,96
|
4,87
|
5,18
|
5,18
|
05/02/2024 |
1.315.767 |
-1,20%
|
4,96
|
4,795
|
4,98
|
4,95
|
02/02/2024 |
1.440.914 |
-3,65%
|
5,14
|
4,82
|
5,14
|
5,01
|
01/02/2024 |
707.430 |
1,76%
|
5,17
|
5,115
|
5,235
|
5,20
|
31/01/2024 |
695.304 |
-3,22%
|
5,25
|
5,11
|
5,36
|
5,11
|
30/01/2024 |
687.012 |
-5,55%
|
5,60
|
5,22
|
5,60
|
5,28
|
29/01/2024 |
954.512 |
5,08%
|
5,35
|
5,235
|
5,62
|
5,59
|
26/01/2024 |
682.210 |
0,00%
|
5,37
|
5,26
|
5,48
|
5,32
|
25/01/2024 |
529.398 |
1,14%
|
5,41
|
5,255
|
5,40
|
5,32
|
24/01/2024 |
533.266 |
-2,45%
|
5,41
|
5,235
|
5,46
|
5,18
|
23/01/2024 |
598.856 |
-3,63%
|
5,52
|
5,18
|
5,56
|
5,31
|
22/01/2024 |
1.869.151 |
5,15%
|
5,35
|
5,25
|
5,55
|
5,51
|
19/01/2024 |
715.990 |
0,96%
|
5,35
|
5,06
|
5,325
|
5,24
|
18/01/2024 |
747.950 |
-1,52%
|
5,35
|
5,12
|
5,40
|
5,19
|
17/01/2024 |
2.552.944 |
5,40%
|
5,59
|
4,84
|
5,31
|
5,27
|
16/01/2024 |
1.176.360 |
-7,24%
|
5,59
|
4,96
|
5,34
|
5,00
|
15/01/2024 |
536.105 |
-1,10%
|
5,59
|
5,38
|
5,69
|
5,39
|
12/01/2024 |
536.105 |
-1,10%
|
5,59
|
5,38
|
5,69
|
5,39
|
11/01/2024 |
785.245 |
-3,20%
|
5,59
|
5,415
|
5,60
|
5,45
|
10/01/2024 |
689.242 |
-1,40%
|
5,73
|
5,49
|
5,77
|
5,63
|
09/01/2024 |
683.747 |
-4,36%
|
5,89
|
5,675
|
5,925
|
5,71
|
08/01/2024 |
694.443 |
2,23%
|
5,84
|
5,725
|
6,05
|
5,97
|
05/01/2024 |
878.324 |
-1,68%
|
5,93
|
5,75
|
5,93
|
5,84
|
04/01/2024 |
731.883 |
4,21%
|
5,67
|
5,57
|
5,995
|
5,94
|
03/01/2024 |
866.798 |
-0,52%
|
5,60
|
5,52
|
5,79
|
5,70
|
02/01/2024 |
644.084 |
0,35%
|
5,62
|
5,54
|
5,89
|
5,73
|
29/12/2023 |
1.008.424 |
-3,71%
|
5,95
|
5,63
|
5,95
|
5,71
|
28/12/2023 |
1.036.193 |
2,24%
|
5,82
|
5,76
|
5,98
|
5,93
|
27/12/2023 |
725.506 |
0,52%
|
5,82
|
5,70
|
5,85
|
5,80
|
26/12/2023 |
770.265 |
1,41%
|
5,71
|
5,70
|
5,85
|
5,77
|
22/12/2023 |
547.342 |
0,00%
|
5,53
|
5,64
|
5,83
|
5,69
|
21/12/2023 |
716.025 |
4,79%
|
5,53
|
5,505
|
5,74
|
5,69
|
20/12/2023 |
929.584 |
-4,40%
|
5,63
|
5,41
|
5,795
|
5,43
|
19/12/2023 |
1.001.184 |
6,77%
|
5,37
|
5,361
|
5,74
|
5,68
|
18/12/2023 |
772.314 |
-2,03%
|
5,58
|
5,27
|
5,46
|
5,32
|
15/12/2023 |
1.672.627 |
-0,91%
|
5,58
|
5,30
|
5,61
|
5,43
|
14/12/2023 |
1.894.986 |
8,73%
|
5,17
|
5,165
|
5,5179
|
5,48
|
13/12/2023 |
642.992 |
5,65%
|
4,80
|
4,67
|
5,06
|
5,05
|
12/12/2023 |
633.535 |
-0,21%
|
4,87
|
4,65
|
4,80
|
4,78
|
11/12/2023 |
766.903 |
-1,64%
|
4,87
|
4,70
|
4,85
|
4,79
|
08/12/2023 |
936.963 |
-0,62%
|
4,87
|
4,77
|
4,97
|
4,81
|
07/12/2023 |
504.880 |
-0,21%
|
4,87
|
4,79
|
4,96
|
4,84
|
06/12/2023 |
1.090.729 |
7,78%
|
4,51
|
4,4901
|
4,94
|
4,85
|
05/12/2023 |
1.133.797 |
-3,02%
|
4,81
|
4,47
|
4,89
|
4,50
|
04/12/2023 |
1.096.810 |
-3,93%
|
4,81
|
4,625
|
4,925
|
4,64
|
01/12/2023 |
1.231.793 |
2,55%
|
4,81
|
4,555
|
4,86
|
4,83
|
30/11/2023 |
2.821.111 |
-1,46%
|
4,81
|
4,565
|
4,88
|
4,71
|
29/11/2023 |
1.582.144 |
1,06%
|
4,75
|
4,69
|
5,02
|
4,78
|
28/11/2023 |
1.393.584 |
4,42%
|
4,57
|
4,40
|
4,80
|
4,73
|
27/11/2023 |
834.861 |
2,26%
|
4,40
|
4,275
|
4,55
|
4,53
|
24/11/2023 |
305.318 |
1,58%
|
4,46
|
4,40
|
4,49
|
4,50
|
23/11/2023 |
585.324 |
1,61%
|
4,46
|
4,33
|
4,445
|
4,41
|
22/11/2023 |
582.269 |
2,07%
|
4,46
|
4,33
|
4,445
|
4,43
|
21/11/2023 |
886.021 |
-5,00%
|
4,46
|
4,32
|
4,55
|
4,37
|
20/11/2023 |
1.409.045 |
2,91%
|
4,46
|
4,35
|
4,685
|
4,60
|
17/11/2023 |
949.677 |
2,06%
|
4,43
|
4,345
|
4,48
|
4,47
|
16/11/2023 |
609.744 |
-3,31%
|
4,52
|
4,245
|
4,52
|
4,38
|
15/11/2023 |
936.122 |
4,62%
|
4,38
|
4,30
|
4,66
|
4,53
|
14/11/2023 |
810.630 |
8,79%
|
4,17
|
4,17
|
4,365
|
4,33
|
13/11/2023 |
561.570 |
-1,49%
|
4,02
|
3,93
|
4,03
|
3,98
|
10/11/2023 |
733.650 |
0,00%
|
4,21
|
3,89
|
4,055
|
4,04
|
09/11/2023 |
899.869 |
-3,35%
|
4,21
|
4,04
|
4,265
|
4,04
|
08/11/2023 |
1.195.020 |
-5,00%
|
4,38
|
4,12
|
4,38
|
4,18
|
07/11/2023 |
760.438 |
-1,68%
|
4,64
|
4,41
|
4,525
|
4,40
|
06/11/2023 |
892.332 |
-4,79%
|
4,18
|
4,44
|
4,77
|
4,475
|
03/11/2023 |
2.386.411 |
1,58%
|
4,18
|
3,90
|
4,78
|
4,50
|
02/11/2023 |
1.142.084 |
8,01%
|
4,18
|
4,16
|
4,45
|
4,45
|
01/11/2023 |
438.593 |
0,24%
|
4,03
|
4,015
|
4,145
|
4,12
|
31/10/2023 |
635.475 |
1,73%
|
4,03
|
4,03
|
4,23
|
4,11
|
30/10/2023 |
985.673 |
3,33%
|
4,15
|
3,88
|
4,06
|
4,04
|
27/10/2023 |
584.440 |
-4,83%
|
4,15
|
3,9211
|
4,16
|
3,94
|
26/10/2023 |
661.254 |
1,97%
|
4,39
|
4,06
|
4,17
|
4,14
|
25/10/2023 |
849.322 |
-8,76%
|
4,39
|
4,065
|
4,39
|
4,06
|
24/10/2023 |
704.662 |
4,22%
|
4,27
|
4,26
|
4,4699
|
4,45
|
23/10/2023 |
692.609 |
-1,16%
|
4,27
|
4,20
|
4,3085
|
4,27
|
20/10/2023 |
1.016.797 |
0,70%
|
4,33
|
4,2695
|
4,35
|
4,32
|
19/10/2023 |
860.843 |
-1,38%
|
4,33
|
4,27
|
4,42
|
4,29
|
18/10/2023 |
1.784.216 |
-1,14%
|
4,35
|
4,28
|
4,36
|
4,35
|
17/10/2023 |
785.510 |
2,80%
|
4,23
|
4,22
|
4,419
|
4,40
|
16/10/2023 |
770.535 |
0,47%
|
4,23
|
4,20
|
4,32
|
4,28
|
13/10/2023 |
1.816.579 |
5,03%
|
4,04
|
3,9643
|
4,28
|
4,18
|
12/10/2023 |
2.572.641 |
-9,34%
|
4,41
|
3,92
|
4,41
|
3,98
|
11/10/2023 |
733.553 |
-2,88%
|
4,41
|
4,32
|
4,54
|
4,39
|
10/10/2023 |
546.240 |
2,73%
|
4,41
|
4,38
|
4,52
|
4,52
|
09/10/2023 |
559.610 |
-0,45%
|
4,39
|
4,28
|
4,41
|
4,40
|