Abcellera Biologics Inc (ABCL)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
947.573 |
-0,17%
|
5,92
|
5,80
|
5,945
|
5,84
|
18/05/2023 |
1.337.586 |
0,17%
|
5,83
|
5,745
|
6,08
|
5,85
|
17/05/2023 |
1.108.492 |
2,46%
|
5,70
|
5,55
|
5,85
|
5,84
|
16/05/2023 |
826.984 |
-4,68%
|
5,91
|
5,67
|
5,94
|
5,70
|
15/05/2023 |
1.680.652 |
4,18%
|
5,76
|
5,745
|
6,02
|
5,98
|
12/05/2023 |
1.040.291 |
0,00%
|
5,77
|
5,64
|
5,78
|
5,74
|
11/05/2023 |
1.309.359 |
-2,55%
|
5,89
|
5,70
|
5,94
|
5,74
|
10/05/2023 |
1.833.749 |
4,06%
|
5,75
|
5,55
|
5,89
|
5,89
|
09/05/2023 |
1.636.412 |
-0,88%
|
5,64
|
5,5319
|
5,765
|
5,66
|
08/05/2023 |
1.802.180 |
-4,67%
|
6,09
|
5,64
|
6,10
|
5,71
|
05/05/2023 |
2.843.477 |
-9,23%
|
6,31
|
5,77
|
6,335
|
6,00
|
04/05/2023 |
873.714 |
0,30%
|
6,61
|
6,37
|
6,6275
|
6,61
|
03/05/2023 |
928.465 |
2,01%
|
6,53
|
6,43
|
6,71
|
6,59
|
02/05/2023 |
1.172.233 |
-4,58%
|
6,75
|
6,41
|
6,76
|
6,46
|
01/05/2023 |
866.316 |
-0,15%
|
6,79
|
6,67
|
6,8425
|
6,77
|
28/04/2023 |
739.895 |
4,82%
|
6,65
|
6,61
|
6,94
|
6,96
|
27/04/2023 |
712.085 |
-1,48%
|
6,77
|
6,60
|
6,83
|
6,64
|
26/04/2023 |
1.011.631 |
0,15%
|
6,74
|
6,60
|
6,85
|
6,74
|
25/04/2023 |
1.346.456 |
-6,14%
|
7,10
|
6,71
|
7,10
|
6,73
|
24/04/2023 |
973.878 |
-0,56%
|
7,22
|
7,01
|
7,24
|
7,17
|
21/04/2023 |
1.011.956 |
1,26%
|
7,13
|
7,079
|
7,365
|
7,21
|
20/04/2023 |
772.011 |
-1,25%
|
7,10
|
7,06
|
7,23
|
7,12
|
19/04/2023 |
676.753 |
0,28%
|
7,11
|
7,10
|
7,2689
|
7,21
|
18/04/2023 |
820.006 |
-2,71%
|
7,39
|
7,13
|
7,39
|
7,19
|
17/04/2023 |
906.427 |
0,14%
|
7,40
|
7,24
|
7,6287
|
7,39
|
14/04/2023 |
747.458 |
-2,77%
|
7,63
|
7,285
|
7,63
|
7,38
|
13/04/2023 |
831.172 |
4,12%
|
7,34
|
7,32
|
7,64
|
7,59
|
12/04/2023 |
704.868 |
0,14%
|
7,40
|
7,205
|
7,46
|
7,29
|
11/04/2023 |
1.221.507 |
1,11%
|
7,23
|
7,065
|
7,415
|
7,28
|
10/04/2023 |
981.232 |
-0,55%
|
7,19
|
7,065
|
7,24
|
7,20
|
06/04/2023 |
747.501 |
1,26%
|
7,14
|
7,10
|
7,34
|
7,24
|
05/04/2023 |
719.372 |
-0,83%
|
7,19
|
7,10
|
7,295
|
7,15
|
04/04/2023 |
818.143 |
-3,61%
|
7,47
|
7,18
|
7,47
|
7,21
|
03/04/2023 |
1.017.476 |
-0,80%
|
7,54
|
7,13
|
7,5652
|
7,48
|
31/03/2023 |
878.935 |
1,62%
|
7,48
|
7,46
|
7,585
|
7,54
|
30/03/2023 |
527.803 |
-2,63%
|
7,69
|
7,39
|
7,69
|
7,42
|
29/03/2023 |
924.459 |
0,93%
|
7,62
|
7,48
|
7,65
|
7,62
|
28/03/2023 |
556.312 |
-0,40%
|
7,50
|
7,50
|
7,74
|
7,55
|
27/03/2023 |
676.600 |
3,27%
|
7,435
|
7,35
|
7,665
|
7,58
|
24/03/2023 |
700.041 |
0,41%
|
7,26
|
7,13
|
7,375
|
7,34
|
23/03/2023 |
982.889 |
0,00%
|
7,35
|
7,16
|
7,4497
|
7,31
|
22/03/2023 |
688.379 |
-4,07%
|
7,65
|
7,30
|
7,67
|
7,31
|
21/03/2023 |
662.355 |
0,66%
|
7,71
|
7,50
|
7,75
|
7,62
|
20/03/2023 |
768.516 |
2,44%
|
7,33
|
7,29
|
7,615
|
7,57
|
17/03/2023 |
1.938.396 |
-1,20%
|
7,45
|
7,295
|
7,57
|
7,39
|
16/03/2023 |
725.716 |
0,67%
|
7,35
|
7,22
|
7,52
|
7,48
|
15/03/2023 |
956.624 |
-1,85%
|
7,38
|
7,235
|
7,47
|
7,43
|
14/03/2023 |
1.061.096 |
2,02%
|
7,65
|
7,415
|
7,79
|
7,57
|
13/03/2023 |
1.344.087 |
-1,72%
|
7,44
|
7,39
|
7,68
|
7,42
|
10/03/2023 |
1.984.786 |
-4,07%
|
7,94
|
7,33
|
7,94
|
7,55
|
09/03/2023 |
1.151.000 |
-3,55%
|
8,13
|
7,795
|
8,17
|
7,87
|
08/03/2023 |
800.791 |
2,00%
|
8,00
|
7,93
|
8,175
|
8,16
|
07/03/2023 |
890.987 |
-1,24%
|
8,08
|
7,965
|
8,155
|
8,00
|
06/03/2023 |
1.068.257 |
-3,34%
|
8,38
|
8,075
|
8,41
|
8,10
|
03/03/2023 |
695.994 |
2,45%
|
8,26
|
8,18
|
8,485
|
8,38
|
02/03/2023 |
1.018.931 |
0,37%
|
8,10
|
7,885
|
8,195
|
8,18
|
01/03/2023 |
842.693 |
-2,98%
|
8,40
|
8,10
|
8,48
|
8,15
|
28/02/2023 |
1.064.913 |
-0,36%
|
8,49
|
8,40
|
8,63
|
8,40
|
27/02/2023 |
985.340 |
0,72%
|
8,46
|
8,345
|
8,59
|
8,43
|
24/02/2023 |
1.481.828 |
-1,65%
|
8,37
|
8,30
|
8,525
|
8,37
|
23/02/2023 |
1.293.624 |
-3,19%
|
8,83
|
8,34
|
8,83
|
8,51
|
22/02/2023 |
2.282.265 |
-1,13%
|
8,70
|
8,235
|
8,81
|
8,79
|
21/02/2023 |
1.906.319 |
-7,30%
|
9,48
|
8,87
|
9,54
|
8,89
|
20/02/2023 |
1.635.557 |
0,95%
|
9,47
|
9,2607
|
9,66
|
9,59
|
17/02/2023 |
1.635.557 |
0,95%
|
9,47
|
9,2607
|
9,66
|
9,59
|
16/02/2023 |
1.375.246 |
-4,81%
|
9,85
|
9,475
|
10,06
|
9,50
|
15/02/2023 |
1.292.496 |
0,10%
|
9,90
|
9,62
|
10,13
|
9,98
|
14/02/2023 |
844.135 |
2,05%
|
9,70
|
9,6582
|
10,035
|
9,97
|
13/02/2023 |
750.038 |
-0,61%
|
9,90
|
9,62
|
9,925
|
9,77
|
10/02/2023 |
1.155.277 |
0,51%
|
9,76
|
9,5752
|
10,00
|
9,83
|
09/02/2023 |
1.042.189 |
-6,14%
|
10,50
|
9,72
|
10,585
|
9,78
|
08/02/2023 |
780.401 |
-3,61%
|
10,84
|
10,36
|
10,97
|
10,42
|
07/02/2023 |
850.069 |
-1,46%
|
10,94
|
10,56
|
11,025
|
10,81
|
06/02/2023 |
746.646 |
-1,88%
|
11,13
|
10,94
|
11,285
|
10,97
|
03/02/2023 |
726.792 |
3,72%
|
10,83
|
10,73
|
11,375
|
11,42
|
02/02/2023 |
779.602 |
2,32%
|
10,92
|
10,82
|
11,11
|
11,01
|
01/02/2023 |
977.752 |
2,18%
|
10,58
|
10,215
|
10,845
|
10,76
|
31/01/2023 |
798.937 |
1,25%
|
10,42
|
10,37
|
10,69
|
10,53
|
30/01/2023 |
783.603 |
-3,35%
|
10,67
|
10,27
|
10,78
|
10,40
|
27/01/2023 |
797.090 |
2,28%
|
10,46
|
10,40
|
10,845
|
10,76
|
26/01/2023 |
697.857 |
1,06%
|
10,53
|
10,22
|
10,69
|
10,52
|
25/01/2023 |
793.979 |
3,58%
|
9,95
|
9,78
|
10,435
|
10,41
|
24/01/2023 |
777.915 |
-2,24%
|
10,20
|
9,85
|
10,20
|
10,05
|
23/01/2023 |
611.731 |
-0,58%
|
10,31
|
10,17
|
10,405
|
10,28
|
20/01/2023 |
695.329 |
1,77%
|
10,33
|
10,05
|
10,43
|
10,34
|
19/01/2023 |
568.290 |
-2,12%
|
10,33
|
10,035
|
10,35
|
10,16
|
18/01/2023 |
1.022.112 |
-1,52%
|
10,64
|
10,36
|
10,83
|
10,38
|
17/01/2023 |
652.251 |
1,54%
|
10,45
|
10,22
|
10,55
|
10,54
|
16/01/2023 |
962.544 |
0,10%
|
10,07
|
10,07
|
10,65
|
10,21
|
13/01/2023 |
962.544 |
0,10%
|
10,07
|
10,07
|
10,65
|
10,21
|
12/01/2023 |
1.106.330 |
6,25%
|
9,63
|
9,405
|
10,215
|
10,20
|
11/01/2023 |
1.002.069 |
2,35%
|
9,42
|
9,17
|
9,605
|
9,60
|
10/01/2023 |
752.942 |
-1,78%
|
9,50
|
9,335
|
9,615
|
9,38
|
09/01/2023 |
853.583 |
0,42%
|
9,71
|
9,36
|
9,75
|
9,55
|
06/01/2023 |
1.061.015 |
-1,47%
|
9,70
|
9,41
|
9,70
|
9,5085
|
05/01/2023 |
1.027.482 |
2,99%
|
9,30
|
9,03
|
9,68
|
9,65
|
04/01/2023 |
887.701 |
-1,26%
|
9,58
|
9,25
|
9,60
|
9,37
|
03/01/2023 |
1.072.650 |
-6,32%
|
10,30
|
9,47
|
10,36
|
9,49
|
02/01/2023 |
820.122 |
0,50%
|
9,92
|
9,90
|
10,16
|
10,10
|
30/12/2022 |
820.122 |
0,50%
|
9,92
|
9,90
|
10,16
|
10,10
|