Abcellera Biologics Inc (ABCL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
508.144 |
0,00%
|
4,40
|
4,351
|
4,475
|
4,42
|
05/10/2023 |
835.325 |
-0,23%
|
4,43
|
4,34
|
4,505
|
4,42
|
04/10/2023 |
750.539 |
1,14%
|
4,44
|
4,33
|
4,45
|
4,43
|
03/10/2023 |
1.112.073 |
-1,79%
|
4,44
|
4,34
|
4,495
|
4,38
|
02/10/2023 |
1.677.606 |
-3,04%
|
4,72
|
4,43
|
4,60
|
4,46
|
29/09/2023 |
932.445 |
-1,29%
|
4,72
|
4,57
|
4,72
|
4,60
|
28/09/2023 |
700.581 |
-1,06%
|
4,69
|
4,51
|
4,72
|
4,66
|
27/09/2023 |
925.254 |
0,21%
|
4,75
|
4,685
|
5,02
|
4,71
|
26/09/2023 |
1.425.638 |
-1,47%
|
4,75
|
4,67
|
4,88
|
4,70
|
25/09/2023 |
915.663 |
-4,97%
|
4,93
|
4,75
|
5,00
|
4,7515
|
22/09/2023 |
1.582.579 |
1,83%
|
4,93
|
4,88
|
5,00
|
5,00
|
21/09/2023 |
1.085.750 |
-3,35%
|
5,05
|
4,91
|
5,05
|
4,91
|
20/09/2023 |
1.356.552 |
0,00%
|
5,15
|
5,06
|
5,295
|
5,08
|
19/09/2023 |
730.965 |
-0,98%
|
5,13
|
5,06
|
5,179
|
5,08
|
18/09/2023 |
838.622 |
-3,93%
|
5,36
|
5,12
|
5,31
|
5,13
|
15/09/2023 |
1.501.889 |
3,29%
|
5,36
|
5,27
|
5,46
|
5,34
|
14/09/2023 |
610.829 |
-1,52%
|
5,28
|
5,16
|
5,315
|
5,17
|
13/09/2023 |
992.597 |
2,14%
|
5,33
|
5,12
|
5,27
|
5,25
|
12/09/2023 |
1.074.512 |
-4,10%
|
5,33
|
5,13
|
5,33
|
5,14
|
11/09/2023 |
848.229 |
-0,92%
|
5,57
|
5,265
|
5,45
|
5,36
|
08/09/2023 |
1.162.007 |
-2,70%
|
5,57
|
5,38
|
5,58
|
5,41
|
07/09/2023 |
1.209.743 |
0,91%
|
5,55
|
5,415
|
5,61
|
5,56
|
06/09/2023 |
769.694 |
-0,72%
|
5,59
|
5,43
|
5,57
|
5,51
|
05/09/2023 |
910.384 |
-0,72%
|
5,59
|
5,48
|
5,79
|
5,55
|
04/09/2023 |
1.314.519 |
2,57%
|
5,51
|
5,385
|
5,66
|
5,59
|
01/09/2023 |
1.314.519 |
2,57%
|
5,51
|
5,385
|
5,66
|
5,59
|
31/08/2023 |
1.108.583 |
-6,03%
|
5,79
|
5,43
|
5,79
|
5,45
|
30/08/2023 |
1.108.611 |
1,94%
|
5,64
|
5,59
|
5,84
|
5,77
|
29/08/2023 |
772.720 |
2,91%
|
5,47
|
5,42
|
5,71
|
5,66
|
28/08/2023 |
775.438 |
-0,18%
|
5,53
|
5,475
|
5,68
|
5,50
|
25/08/2023 |
849.269 |
0,18%
|
5,51
|
5,395
|
5,59
|
5,51
|
24/08/2023 |
760.688 |
-1,08%
|
5,56
|
5,42
|
5,5604
|
5,50
|
23/08/2023 |
497.031 |
1,09%
|
5,52
|
5,495
|
5,5899
|
5,56
|
22/08/2023 |
871.784 |
-1,43%
|
5,58
|
5,37
|
5,63
|
5,50
|
21/08/2023 |
832.664 |
3,64%
|
5,50
|
5,47
|
5,68
|
5,69
|
18/08/2023 |
908.958 |
-0,18%
|
5,42
|
5,42
|
5,595
|
5,49
|
17/08/2023 |
1.673.442 |
0,00%
|
5,54
|
5,485
|
5,62
|
5,50
|
16/08/2023 |
1.405.670 |
-0,36%
|
5,50
|
5,46
|
5,59
|
5,50
|
15/08/2023 |
1.152.603 |
-1,25%
|
5,75
|
5,50
|
5,65
|
5,52
|
14/08/2023 |
1.393.593 |
-2,95%
|
5,75
|
5,56
|
5,75
|
5,59
|
11/08/2023 |
1.528.046 |
-2,04%
|
5,83
|
5,72
|
5,8801
|
5,76
|
10/08/2023 |
1.087.173 |
-2,33%
|
6,05
|
5,855
|
6,14
|
5,88
|
09/08/2023 |
1.673.850 |
2,21%
|
5,90
|
5,805
|
6,045
|
6,02
|
08/08/2023 |
1.294.623 |
0,68%
|
5,80
|
5,70
|
5,925
|
5,89
|
07/08/2023 |
2.076.129 |
-3,15%
|
6,16
|
5,80
|
6,66
|
5,85
|
04/08/2023 |
3.280.611 |
-12,91%
|
6,52
|
5,92
|
6,87
|
6,07
|
03/08/2023 |
1.806.477 |
0,43%
|
6,93
|
6,82
|
7,10
|
6,97
|
02/08/2023 |
1.395.283 |
-4,54%
|
7,13
|
6,83
|
7,19
|
6,94
|
01/08/2023 |
1.095.547 |
-5,95%
|
7,73
|
7,25
|
7,73
|
7,27
|
31/07/2023 |
826.816 |
0,52%
|
7,72
|
7,595
|
7,85
|
7,73
|
28/07/2023 |
677.282 |
2,26%
|
7,79
|
7,56
|
7,80
|
7,69
|
27/07/2023 |
665.983 |
-3,09%
|
7,79
|
7,51
|
7,885
|
7,52
|
26/07/2023 |
878.587 |
-0,77%
|
7,79
|
7,5601
|
7,805
|
7,76
|
25/07/2023 |
840.099 |
2,22%
|
7,76
|
7,565
|
7,84
|
7,82
|
24/07/2023 |
1.222.935 |
-2,55%
|
7,76
|
7,62
|
7,96
|
7,65
|
21/07/2023 |
892.277 |
1,68%
|
7,76
|
7,53
|
7,86
|
7,85
|
20/07/2023 |
1.560.731 |
-2,89%
|
7,91
|
7,70
|
8,02
|
7,72
|
19/07/2023 |
2.046.393 |
5,16%
|
7,61
|
7,60
|
8,045
|
7,95
|
18/07/2023 |
1.010.377 |
0,13%
|
7,61
|
7,50
|
7,81
|
7,56
|
17/07/2023 |
1.043.809 |
4,89%
|
7,16
|
7,0212
|
7,62
|
7,51
|
14/07/2023 |
1.415.382 |
-3,50%
|
7,53
|
7,04
|
8,00
|
7,16
|
13/07/2023 |
2.403.596 |
-1,72%
|
7,53
|
7,1801
|
7,62
|
7,42
|
12/07/2023 |
3.180.412 |
11,70%
|
6,96
|
6,95
|
7,78
|
7,54
|
11/07/2023 |
1.094.078 |
-0,59%
|
6,82
|
6,66
|
7,03
|
6,75
|
10/07/2023 |
918.703 |
4,30%
|
6,38
|
6,49
|
6,895
|
6,79
|
07/07/2023 |
913.726 |
2,20%
|
6,38
|
6,38
|
6,59
|
6,51
|
06/07/2023 |
896.113 |
-2,30%
|
6,59
|
6,28
|
6,49
|
6,37
|
05/07/2023 |
1.507.118 |
-1,06%
|
6,64
|
6,405
|
6,72
|
6,52
|
04/07/2023 |
592.042 |
2,79%
|
6,64
|
6,44
|
6,68
|
6,64
|
03/07/2023 |
592.041 |
1,55%
|
6,64
|
6,44
|
6,68
|
6,5602
|
30/06/2023 |
1.203.884 |
-1,82%
|
6,64
|
6,41
|
6,6446
|
6,46
|
29/06/2023 |
1.075.562 |
-0,45%
|
6,61
|
6,45
|
6,71
|
6,58
|
28/06/2023 |
1.560.512 |
4,09%
|
6,35
|
6,31
|
6,68
|
6,61
|
27/06/2023 |
2.478.830 |
-8,10%
|
6,89
|
6,35
|
6,89
|
6,35
|
26/06/2023 |
1.705.826 |
-5,47%
|
7,28
|
6,90
|
7,345
|
6,91
|
23/06/2023 |
22.647.146 |
1,53%
|
7,11
|
7,03
|
7,415
|
7,31
|
22/06/2023 |
1.878.328 |
-0,83%
|
7,20
|
7,00
|
7,25
|
7,20
|
21/06/2023 |
2.215.596 |
-3,33%
|
7,45
|
7,115
|
7,50
|
7,26
|
20/06/2023 |
3.293.170 |
-0,92%
|
7,55
|
7,36
|
7,67
|
7,51
|
19/06/2023 |
2.662.451 |
1,34%
|
7,59
|
7,41
|
7,59
|
7,58
|
16/06/2023 |
2.662.451 |
1,34%
|
7,59
|
7,41
|
7,59
|
7,58
|
15/06/2023 |
1.172.938 |
1,22%
|
7,35
|
7,29
|
7,49
|
7,48
|
14/06/2023 |
1.360.386 |
-1,07%
|
7,42
|
7,30
|
7,58
|
7,39
|
13/06/2023 |
1.531.212 |
0,95%
|
7,42
|
7,28
|
7,5493
|
7,47
|
12/06/2023 |
1.439.245 |
4,37%
|
7,12
|
7,04
|
7,40
|
7,40
|
09/06/2023 |
1.604.996 |
-0,98%
|
7,19
|
6,99
|
7,23
|
7,09
|
08/06/2023 |
1.834.778 |
-2,05%
|
7,35
|
6,9909
|
7,35
|
7,16
|
07/06/2023 |
2.903.796 |
5,79%
|
6,97
|
6,94
|
7,40
|
7,31
|
06/06/2023 |
1.529.368 |
1,17%
|
6,82
|
6,675
|
6,95
|
6,91
|
05/06/2023 |
1.075.629 |
0,59%
|
6,81
|
6,66
|
6,94
|
6,83
|
02/06/2023 |
1.496.232 |
0,00%
|
6,89
|
6,67
|
7,02
|
6,79
|
01/06/2023 |
1.346.806 |
-2,58%
|
6,98
|
6,69
|
6,99
|
6,79
|
31/05/2023 |
1.466.001 |
2,21%
|
6,92
|
6,725
|
7,14
|
6,97
|
30/05/2023 |
1.466.001 |
2,21%
|
6,92
|
6,725
|
7,14
|
6,95
|
29/05/2023 |
2.935.951 |
-1,59%
|
6,93
|
6,35
|
6,96
|
6,80
|
26/05/2023 |
2.935.951 |
-1,59%
|
6,93
|
6,35
|
6,96
|
6,80
|
25/05/2023 |
2.746.067 |
-1,57%
|
7,01
|
6,68
|
7,56
|
6,91
|
24/05/2023 |
1.735.279 |
-0,85%
|
7,05
|
6,75
|
7,16
|
7,02
|
23/05/2023 |
6.222.796 |
7,11%
|
6,58
|
6,5738
|
7,49
|
7,08
|
22/05/2023 |
3.368.858 |
13,19%
|
5,84
|
5,755
|
6,68
|
6,61
|