Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
596.411 |
-1,35%
|
3,00
|
2,905
|
3,09
|
2,92
|
| 12/11/2024 |
846.838 |
-6,03%
|
3,09
|
2,935
|
3,09
|
2,96
|
| 11/11/2024 |
1.575.066 |
16,67%
|
2,72
|
2,72
|
3,17
|
3,15
|
| 08/11/2024 |
452.266 |
-0,74%
|
2,71
|
2,625
|
2,745
|
2,70
|
| 07/11/2024 |
541.329 |
-1,45%
|
2,80
|
2,635
|
2,835
|
2,72
|
| 06/11/2024 |
309.450 |
1,47%
|
2,74
|
2,64
|
2,805
|
2,76
|
| 05/11/2024 |
665.460 |
-5,88%
|
2,50
|
2,50
|
2,785
|
2,72
|
| 04/11/2024 |
598.404 |
5,86%
|
2,75
|
2,72
|
2,895
|
2,89
|
| 01/11/2024 |
210.748 |
0,00%
|
2,74
|
2,715
|
2,79
|
2,73
|
| 31/10/2024 |
171.700 |
-1,80%
|
2,76
|
2,705
|
2,78
|
2,73
|
| 30/10/2024 |
198.921 |
-1,77%
|
2,83
|
2,78
|
2,885
|
2,78
|
| 29/10/2024 |
249.782 |
-2,08%
|
2,86
|
2,775
|
2,875
|
2,83
|
| 28/10/2024 |
519.482 |
6,25%
|
2,75
|
2,75
|
2,905
|
2,89
|
| 25/10/2024 |
284.890 |
0,74%
|
2,70
|
2,70
|
2,855
|
2,72
|
| 24/10/2024 |
458.059 |
-2,88%
|
2,80
|
2,645
|
2,835
|
2,70
|
| 23/10/2024 |
259.938 |
-2,11%
|
2,81
|
2,73
|
2,825
|
2,78
|
| 22/10/2024 |
286.210 |
2,53%
|
2,78
|
2,75
|
2,84
|
2,84
|
| 21/10/2024 |
414.550 |
-3,48%
|
2,90
|
2,715
|
2,92
|
2,77
|
| 18/10/2024 |
509.639 |
7,09%
|
2,69
|
2,69
|
2,885
|
2,87
|
| 17/10/2024 |
596.702 |
2,29%
|
2,62
|
2,595
|
2,685
|
2,68
|
| 16/10/2024 |
236.447 |
2,34%
|
2,56
|
2,545
|
2,62
|
2,62
|
| 15/10/2024 |
339.889 |
1,59%
|
2,53
|
2,515
|
2,61
|
2,56
|
| 14/10/2024 |
406.309 |
-2,70%
|
2,58
|
2,43
|
2,59
|
2,52
|
| 11/10/2024 |
460.288 |
3,60%
|
2,50
|
2,50
|
2,615
|
2,59
|
| 10/10/2024 |
336.263 |
0,40%
|
2,49
|
2,41
|
2,525
|
2,50
|
| 09/10/2024 |
285.938 |
-3,11%
|
2,56
|
2,475
|
2,605
|
2,49
|
| 08/10/2024 |
334.579 |
-2,28%
|
2,61
|
2,535
|
2,615
|
2,57
|
| 07/10/2024 |
461.888 |
5,20%
|
2,49
|
2,49
|
2,635
|
2,63
|
| 04/10/2024 |
272.198 |
0,81%
|
2,51
|
2,445
|
2,545
|
2,50
|
| 03/10/2024 |
307.517 |
0,00%
|
2,46
|
2,445
|
2,50
|
2,48
|
| 02/10/2024 |
382.528 |
-3,50%
|
2,55
|
2,455
|
2,57
|
2,48
|
| 01/10/2024 |
538.555 |
-1,15%
|
2,58
|
2,535
|
2,625
|
2,57
|
| 30/09/2024 |
321.769 |
-0,38%
|
2,59
|
2,585
|
2,695
|
2,60
|
| 27/09/2024 |
364.644 |
1,95%
|
2,60
|
2,56
|
2,635
|
2,61
|
| 26/09/2024 |
295.767 |
4,92%
|
2,46
|
2,46
|
2,56
|
2,56
|
| 25/09/2024 |
265.251 |
-3,17%
|
2,51
|
2,435
|
2,52
|
2,44
|
| 24/09/2024 |
335.078 |
1,61%
|
2,48
|
2,465
|
2,555
|
2,52
|
| 23/09/2024 |
403.196 |
-4,25%
|
2,60
|
2,48
|
2,62
|
2,48
|
| 20/09/2024 |
857.128 |
-5,47%
|
2,70
|
2,505
|
2,70
|
2,59
|
| 19/09/2024 |
335.778 |
-0,36%
|
2,81
|
2,725
|
2,85
|
2,74
|
| 18/09/2024 |
555.295 |
0,73%
|
2,72
|
2,71
|
2,925
|
2,75
|
| 17/09/2024 |
547.737 |
1,87%
|
2,68
|
2,67
|
2,865
|
2,73
|
| 16/09/2024 |
531.113 |
-2,55%
|
2,75
|
2,595
|
2,77
|
2,68
|
| 13/09/2024 |
874.925 |
2,61%
|
2,73
|
2,645
|
2,785
|
2,75
|
| 12/09/2024 |
380.751 |
-0,37%
|
2,72
|
2,605
|
2,74
|
2,68
|
| 11/09/2024 |
778.242 |
4,26%
|
2,56
|
2,505
|
2,73
|
2,69
|
| 10/09/2024 |
444.092 |
7,50%
|
2,40
|
2,34
|
2,59
|
2,58
|
| 09/09/2024 |
546.449 |
0,42%
|
2,41
|
2,365
|
2,53
|
2,40
|
| 06/09/2024 |
473.488 |
-1,65%
|
2,44
|
2,365
|
2,465
|
2,39
|
| 05/09/2024 |
650.278 |
-3,57%
|
2,52
|
2,425
|
2,57
|
2,43
|
| 04/09/2024 |
393.650 |
0,80%
|
2,47
|
2,465
|
2,55
|
2,52
|
| 03/09/2024 |
861.417 |
-2,34%
|
2,56
|
2,465
|
2,64
|
2,50
|
| 30/08/2024 |
667.696 |
1,19%
|
2,59
|
2,55
|
2,60
|
2,56
|
| 29/08/2024 |
827.225 |
-1,17%
|
2,55
|
2,53
|
2,655
|
2,53
|
| 28/08/2024 |
509.615 |
-1,92%
|
2,61
|
2,54
|
2,665
|
2,56
|
| 27/08/2024 |
283.460 |
-2,97%
|
2,69
|
2,575
|
2,705
|
2,61
|
| 26/08/2024 |
349.296 |
3,07%
|
2,63
|
2,595
|
2,70
|
2,69
|
| 23/08/2024 |
550.124 |
3,98%
|
2,53
|
2,525
|
2,645
|
2,61
|
| 22/08/2024 |
615.405 |
-4,92%
|
2,64
|
2,485
|
2,65
|
2,51
|
| 21/08/2024 |
343.236 |
1,54%
|
2,64
|
2,585
|
2,655
|
2,64
|
| 20/08/2024 |
776.444 |
-4,06%
|
2,64
|
2,565
|
2,65
|
2,60
|
| 19/08/2024 |
764.966 |
3,83%
|
2,63
|
2,63
|
2,795
|
2,71
|
| 16/08/2024 |
465.553 |
-0,38%
|
2,64
|
2,58
|
2,655
|
2,61
|
| 15/08/2024 |
382.627 |
0,00%
|
2,66
|
2,61
|
2,73
|
2,62
|
| 14/08/2024 |
328.663 |
-1,87%
|
2,67
|
2,575
|
2,70
|
2,62
|
| 13/08/2024 |
105.097 |
1,33%
|
2,68
|
2,63
|
2,69
|
2,67
|
| 12/08/2024 |
271.823 |
-1,68%
|
2,69
|
2,615
|
2,775
|
2,635
|
| 09/08/2024 |
498.857 |
-3,25%
|
2,76
|
2,59
|
2,78
|
2,68
|
| 08/08/2024 |
357.805 |
5,32%
|
2,68
|
2,66
|
2,895
|
2,77
|
| 07/08/2024 |
706.020 |
-7,72%
|
2,75
|
2,57
|
2,75
|
2,63
|
| 06/08/2024 |
398.595 |
3,26%
|
2,85
|
2,74
|
2,885
|
2,85
|
| 05/08/2024 |
635.937 |
-5,48%
|
2,69
|
2,65
|
2,81
|
2,76
|
| 02/08/2024 |
385.196 |
-4,26%
|
2,87
|
2,87
|
3,00
|
2,92
|
| 01/08/2024 |
272.717 |
-6,44%
|
3,27
|
3,02
|
3,28
|
3,05
|
| 31/07/2024 |
569.925 |
0,93%
|
3,37
|
3,19
|
3,43
|
3,26
|
| 30/07/2024 |
167.355 |
0,00%
|
3,23
|
3,175
|
3,28
|
3,23
|
