Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/06/2025 |
1.156.157 |
-2,48%
|
3,20
|
3,09
|
3,31
|
3,15
|
| 11/06/2025 |
3.991.604 |
6,95%
|
3,50
|
3,145
|
3,56
|
3,23
|
| 10/06/2025 |
3.086.741 |
20,32%
|
2,55
|
2,53
|
3,04
|
3,02
|
| 09/06/2025 |
674.389 |
2,87%
|
2,50
|
2,455
|
2,53
|
2,51
|
| 06/06/2025 |
507.297 |
2,95%
|
2,41
|
2,38
|
2,485
|
2,44
|
| 05/06/2025 |
577.714 |
-2,07%
|
2,43
|
2,335
|
2,44
|
2,37
|
| 04/06/2025 |
622.882 |
4,76%
|
2,30
|
2,27
|
2,44
|
2,42
|
| 03/06/2025 |
715.663 |
7,94%
|
2,14
|
2,09
|
2,335
|
2,31
|
| 02/06/2025 |
684.594 |
5,94%
|
2,02
|
2,02
|
2,155
|
2,14
|
| 30/05/2025 |
494.525 |
-0,98%
|
2,04
|
1,985
|
2,04
|
2,02
|
| 29/05/2025 |
321.937 |
0,00%
|
2,06
|
2,005
|
2,075
|
2,04
|
| 28/05/2025 |
402.574 |
3,03%
|
2,00
|
1,97
|
2,065
|
2,04
|
| 27/05/2025 |
370.193 |
0,51%
|
2,03
|
1,975
|
2,06
|
1,98
|
| 23/05/2025 |
296.241 |
-1,50%
|
1,95
|
1,945
|
1,985
|
1,97
|
| 22/05/2025 |
389.777 |
0,50%
|
1,97
|
1,94
|
2,02
|
2,00
|
| 21/05/2025 |
440.574 |
-4,78%
|
2,07
|
1,98
|
2,09
|
1,99
|
| 20/05/2025 |
390.398 |
3,47%
|
2,03
|
1,995
|
2,135
|
2,09
|
| 19/05/2025 |
461.305 |
-0,49%
|
2,00
|
1,98
|
2,035
|
2,02
|
| 16/05/2025 |
804.159 |
0,50%
|
2,01
|
2,005
|
2,06
|
2,03
|
| 15/05/2025 |
570.236 |
-1,46%
|
2,06
|
1,965
|
2,06
|
2,02
|
| 14/05/2025 |
812.842 |
-2,38%
|
2,10
|
2,01
|
2,205
|
2,05
|
| 13/05/2025 |
1.523.713 |
1,94%
|
2,05
|
1,96
|
2,115
|
2,10
|
| 12/05/2025 |
613.832 |
1,48%
|
2,10
|
2,055
|
2,14
|
2,06
|
| 09/05/2025 |
726.790 |
1,00%
|
2,06
|
2,00
|
2,17
|
2,03
|
| 08/05/2025 |
796.679 |
0,00%
|
2,05
|
1,985
|
2,06
|
2,01
|
| 07/05/2025 |
472.540 |
-0,99%
|
2,05
|
1,995
|
2,07
|
2,01
|
| 06/05/2025 |
753.365 |
-7,31%
|
2,16
|
1,995
|
2,18
|
2,03
|
| 05/05/2025 |
659.657 |
-9,13%
|
2,39
|
2,18
|
2,39
|
2,19
|
| 02/05/2025 |
490.674 |
-3,21%
|
2,52
|
2,40
|
2,54
|
2,41
|
| 01/05/2025 |
360.891 |
-4,60%
|
2,60
|
2,48
|
2,625
|
2,49
|
| 30/04/2025 |
346.869 |
2,35%
|
2,49
|
2,45
|
2,635
|
2,61
|
| 29/04/2025 |
459.676 |
-1,54%
|
2,59
|
2,54
|
2,625
|
2,55
|
| 28/04/2025 |
423.737 |
0,78%
|
2,57
|
2,475
|
2,635
|
2,59
|
| 25/04/2025 |
247.591 |
-1,15%
|
2,56
|
2,54
|
2,635
|
2,57
|
| 24/04/2025 |
363.695 |
2,77%
|
2,54
|
2,54
|
2,60
|
2,60
|
| 23/04/2025 |
441.666 |
0,40%
|
2,59
|
2,51
|
2,66
|
2,53
|
| 22/04/2025 |
383.800 |
2,86%
|
2,46
|
2,46
|
2,53
|
2,52
|
| 21/04/2025 |
663.070 |
1,24%
|
2,31
|
2,31
|
2,49
|
2,45
|
| 17/04/2025 |
368.830 |
1,26%
|
2,37
|
2,34
|
2,435
|
2,42
|
| 16/04/2025 |
557.909 |
-1,65%
|
2,45
|
2,335
|
2,53
|
2,39
|
| 15/04/2025 |
449.950 |
-0,41%
|
2,42
|
2,345
|
2,50
|
2,43
|
| 14/04/2025 |
716.427 |
1,67%
|
2,45
|
2,355
|
2,50
|
2,44
|
| 11/04/2025 |
948.469 |
15,94%
|
2,14
|
2,08
|
2,41
|
2,40
|
| 10/04/2025 |
676.381 |
-4,61%
|
2,10
|
1,975
|
2,10
|
2,07
|
| 09/04/2025 |
1.056.911 |
12,44%
|
1,91
|
1,91
|
2,225
|
2,17
|
| 08/04/2025 |
591.965 |
-5,85%
|
2,13
|
1,905
|
2,13
|
1,93
|
| 07/04/2025 |
843.695 |
-1,91%
|
1,96
|
1,895
|
2,125
|
2,05
|
| 04/04/2025 |
614.105 |
0,00%
|
2,02
|
1,935
|
2,095
|
2,09
|
| 03/04/2025 |
423.941 |
-5,86%
|
2,12
|
2,075
|
2,145
|
2,09
|
| 02/04/2025 |
442.176 |
6,22%
|
2,07
|
2,02
|
2,235
|
2,22
|
| 01/04/2025 |
545.180 |
-6,28%
|
2,23
|
2,065
|
2,23
|
2,09
|
| 31/03/2025 |
414.214 |
-3,46%
|
2,22
|
2,175
|
2,255
|
2,23
|
| 28/03/2025 |
359.560 |
-2,12%
|
2,35
|
2,285
|
2,355
|
2,31
|
| 27/03/2025 |
531.083 |
-2,48%
|
2,42
|
2,295
|
2,42
|
2,36
|
| 26/03/2025 |
672.634 |
-4,35%
|
2,53
|
2,40
|
2,53
|
2,42
|
| 25/03/2025 |
479.675 |
-2,32%
|
2,60
|
2,45
|
2,60
|
2,53
|
| 24/03/2025 |
418.620 |
6,15%
|
2,48
|
2,46
|
2,60
|
2,59
|
| 21/03/2025 |
467.512 |
2,52%
|
2,34
|
2,32
|
2,46
|
2,44
|
| 20/03/2025 |
320.679 |
-0,42%
|
2,38
|
2,33
|
2,425
|
2,38
|
| 19/03/2025 |
594.952 |
1,70%
|
2,33
|
2,33
|
2,425
|
2,39
|
| 18/03/2025 |
356.404 |
-7,48%
|
2,52
|
2,345
|
2,52
|
2,35
|
| 17/03/2025 |
578.866 |
0,79%
|
2,50
|
2,405
|
2,545
|
2,54
|
| 14/03/2025 |
559.257 |
5,00%
|
2,45
|
2,45
|
2,59
|
2,52
|
| 13/03/2025 |
480.545 |
2,13%
|
2,34
|
2,315
|
2,405
|
2,40
|
| 12/03/2025 |
315.077 |
5,38%
|
2,30
|
2,265
|
2,36
|
2,35
|
| 11/03/2025 |
860.454 |
1,36%
|
2,22
|
2,115
|
2,235
|
2,23
|
| 10/03/2025 |
1.026.763 |
-5,58%
|
2,33
|
2,175
|
2,33
|
2,20
|
| 07/03/2025 |
834.380 |
-2,10%
|
2,36
|
2,255
|
2,40
|
2,33
|
| 06/03/2025 |
658.104 |
-0,42%
|
2,32
|
2,27
|
2,41
|
2,38
|
| 05/03/2025 |
725.035 |
2,14%
|
2,37
|
2,27
|
2,405
|
2,39
|
| 04/03/2025 |
1.125.222 |
-0,85%
|
2,34
|
2,205
|
2,385
|
2,34
|
| 03/03/2025 |
739.007 |
-8,70%
|
2,61
|
2,32
|
2,61
|
2,36
|
| 28/02/2025 |
1.706.603 |
-11,47%
|
2,72
|
2,315
|
2,72
|
2,585
|
| 27/02/2025 |
650.663 |
0,00%
|
2,94
|
2,87
|
3,00
|
2,92
|
| 26/02/2025 |
686.891 |
3,55%
|
2,84
|
2,84
|
2,99
|
2,92
|
| 25/02/2025 |
1.100.994 |
-5,69%
|
3,02
|
2,755
|
3,02
|
2,82
|
| 24/02/2025 |
707.628 |
-1,32%
|
3,03
|
2,895
|
3,04
|
2,99
|
| 21/02/2025 |
369.059 |
-3,50%
|
3,22
|
3,03
|
3,22
|
3,03
|
| 20/02/2025 |
439.892 |
-9,51%
|
3,50
|
3,125
|
3,50
|
3,14
|
| 19/02/2025 |
830.426 |
1,17%
|
3,41
|
3,29
|
3,54
|
3,47
|
| 18/02/2025 |
1.260.322 |
4,89%
|
3,42
|
3,395
|
3,60
|
3,43
|
| 17/02/2025 |
865.292 |
0,00%
|
3,17
|
3,12
|
3,28
|
3,27
|
| 14/02/2025 |
865.292 |
4,14%
|
3,17
|
3,12
|
3,28
|
3,27
|
| 13/02/2025 |
427.640 |
1,29%
|
3,12
|
3,02
|
3,15
|
3,14
|
| 12/02/2025 |
522.399 |
5,08%
|
2,90
|
2,88
|
3,105
|
3,10
|
| 11/02/2025 |
520.441 |
-2,32%
|
2,97
|
2,905
|
3,02
|
2,95
|
| 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
|
