Abcellera Biologics Inc (ABCL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/01/2025 |
885.798 |
3,03%
|
3,00
|
2,96
|
3,14
|
3,06
|
| 20/01/2025 |
308.790 |
0,00%
|
2,94
|
2,925
|
2,99
|
2,97
|
| 17/01/2025 |
308.790 |
1,02%
|
2,94
|
2,925
|
2,99
|
2,97
|
| 16/01/2025 |
760.659 |
-0,68%
|
2,97
|
2,815
|
2,98
|
2,94
|
| 15/01/2025 |
811.947 |
6,86%
|
2,85
|
2,85
|
3,085
|
2,96
|
| 14/01/2025 |
1.453.012 |
-7,67%
|
3,04
|
2,755
|
3,065
|
2,77
|
| 13/01/2025 |
1.110.735 |
2,74%
|
2,98
|
2,81
|
3,01
|
3,00
|
| 10/01/2025 |
865.125 |
-3,63%
|
2,97
|
2,88
|
2,985
|
2,92
|
| 09/01/2025 |
2.697.143 |
0,00%
|
3,25
|
2,96
|
3,27
|
3,03
|
| 08/01/2025 |
763.265 |
-7,62%
|
3,25
|
2,965
|
3,27
|
3,03
|
| 07/01/2025 |
765.846 |
-0,91%
|
3,41
|
3,26
|
3,46
|
3,28
|
| 06/01/2025 |
751.027 |
5,75%
|
3,20
|
3,15
|
3,425
|
3,31
|
| 03/01/2025 |
441.342 |
3,30%
|
3,05
|
3,025
|
3,16
|
3,13
|
| 02/01/2025 |
642.045 |
3,41%
|
2,96
|
2,935
|
3,15
|
3,03
|
| 31/12/2024 |
303.647 |
3,90%
|
2,81
|
2,81
|
2,945
|
2,93
|
| 30/12/2024 |
549.074 |
-5,69%
|
2,95
|
2,795
|
2,95
|
2,82
|
| 27/12/2024 |
557.970 |
-1,32%
|
3,01
|
2,875
|
3,06
|
2,99
|
| 26/12/2024 |
534.589 |
2,71%
|
2,90
|
2,895
|
3,065
|
3,03
|
| 24/12/2024 |
375.446 |
1,03%
|
2,94
|
2,855
|
2,955
|
2,95
|
| 23/12/2024 |
490.748 |
2,46%
|
2,82
|
2,82
|
2,945
|
2,92
|
| 20/12/2024 |
538.920 |
5,17%
|
2,70
|
2,69
|
2,88
|
2,85
|
| 19/12/2024 |
526.841 |
0,74%
|
2,71
|
2,625
|
2,745
|
2,71
|
| 18/12/2024 |
910.278 |
-3,58%
|
2,80
|
2,665
|
2,835
|
2,69
|
| 17/12/2024 |
521.527 |
-2,45%
|
2,90
|
2,77
|
2,93
|
2,79
|
| 16/12/2024 |
915.227 |
1,78%
|
2,83
|
2,795
|
3,00
|
2,86
|
| 13/12/2024 |
836.713 |
-4,75%
|
3,03
|
2,765
|
3,04
|
2,81
|
| 12/12/2024 |
878.856 |
1,37%
|
2,88
|
2,79
|
2,955
|
2,95
|
| 11/12/2024 |
434.908 |
-3,64%
|
3,05
|
2,865
|
3,05
|
2,91
|
| 10/12/2024 |
417.866 |
2,37%
|
2,98
|
2,905
|
3,06
|
3,02
|
| 09/12/2024 |
430.218 |
-1,67%
|
3,03
|
2,95
|
3,085
|
2,95
|
| 06/12/2024 |
417.502 |
5,26%
|
2,90
|
2,85
|
3,04
|
3,00
|
| 05/12/2024 |
363.317 |
-1,72%
|
2,85
|
2,785
|
2,905
|
2,85
|
| 04/12/2024 |
277.623 |
-0,34%
|
2,90
|
2,87
|
2,955
|
2,90
|
| 03/12/2024 |
330.630 |
-3,96%
|
3,03
|
2,89
|
3,04
|
2,91
|
| 02/12/2024 |
461.378 |
0,66%
|
3,01
|
2,93
|
3,09
|
3,03
|
| 29/11/2024 |
304.390 |
0,33%
|
3,01
|
2,95
|
3,05
|
3,01
|
| 27/11/2024 |
668.139 |
6,01%
|
2,88
|
2,88
|
3,065
|
3,00
|
| 26/11/2024 |
280.784 |
-4,07%
|
2,90
|
2,80
|
2,91
|
2,83
|
| 25/11/2024 |
481.548 |
6,88%
|
2,80
|
2,80
|
3,015
|
2,95
|
| 22/11/2024 |
329.258 |
1,47%
|
2,74
|
2,71
|
2,825
|
2,76
|
| 21/11/2024 |
418.613 |
1,87%
|
2,66
|
2,615
|
2,765
|
2,72
|
| 20/11/2024 |
332.737 |
-1,48%
|
2,69
|
2,625
|
2,72
|
2,67
|
| 19/11/2024 |
424.542 |
2,26%
|
2,63
|
2,61
|
2,72
|
2,71
|
| 18/11/2024 |
451.517 |
0,00%
|
2,65
|
2,595
|
2,71
|
2,65
|
| 15/11/2024 |
709.709 |
-3,99%
|
2,75
|
2,575
|
2,76
|
2,65
|
| 14/11/2024 |
501.666 |
-5,48%
|
2,96
|
2,76
|
2,97
|
2,76
|
| 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
|
