| 名前 | AbCellera Biologics Inc. Common Shares |
| ティッカー | ABCL |
| 国 | Canada |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 44.7 | 42.6 | 44.2 | 44.04 | 1440300.0 | 44.04 |
| 2021-02-12 | 46.2 | 42.66 | 46.2 | 42.97 | 714100.0 | 42.97 |
| 2021-02-11 | 48.41 | 44.59 | 48.0 | 46.0 | 807000.0 | 46.0 |
| 2021-02-10 | 53.03 | 46.97 | 53.0 | 46.99 | 1126200.0 | 46.99 |
| 2021-02-09 | 49.7 | 46.17 | 47.75 | 47.0 | 973600.0 | 47.0 |
| 2021-02-08 | 49.37 | 44.57 | 49.0 | 45.03 | 579700.0 | 45.03 |
| 2021-02-05 | 47.45 | 45.68 | 46.9 | 46.55 | 458700.0 | 46.55 |
| 2021-02-04 | 49.08 | 46.0 | 49.0 | 46.58 | 373800.0 | 46.58 |
| 2021-02-03 | 49.97 | 48.15 | 49.72 | 48.55 | 579600.0 | 48.55 |
| 2021-02-02 | 54.0 | 47.52 | 53.19 | 47.95 | 743900.0 | 47.95 |
| 2021-02-01 | 54.26 | 52.86 | 53.25 | 53.2 | 1247900.0 | 53.2 |
| 2021-01-29 | 55.22 | 50.33 | 52.1 | 52.83 | 1070400.0 | 52.83 |
| 2021-01-28 | 52.5 | 46.14 | 46.45 | 51.5 | 998600.0 | 51.5 |
| 2021-01-27 | 48.92 | 45.1 | 45.89 | 46.85 | 687300.0 | 46.85 |
| 2021-01-26 | 49.96 | 46.06 | 49.29 | 47.77 | 499800.0 | 47.77 |
| 2021-01-25 | 51.24 | 46.43 | 51.2 | 48.79 | 478800.0 | 48.79 |
| 2021-01-22 | 51.36 | 49.08 | 50.04 | 50.5 | 694500.0 | 50.5 |
| 2021-01-21 | 51.49 | 48.07 | 49.0 | 50.9 | 1003800.0 | 50.9 |
| 2021-01-20 | 49.74 | 47.5 | 49.53 | 48.2 | 475200.0 | 48.2 |
| 2021-01-19 | 49.32 | 44.94 | 44.94 | 49.08 | 1252200.0 | 49.08 |
| 2021-01-15 | 46.55 | 44.07 | 45.51 | 44.41 | 1000900.0 | 44.41 |
| 2021-01-14 | 47.0 | 41.46 | 44.39 | 46.64 | 964800.0 | 46.64 |
| 2021-01-13 | 44.99 | 39.72 | 39.9 | 43.88 | 1914300.0 | 43.88 |
| 2021-01-12 | 40.35 | 36.77 | 37.0 | 39.95 | 1447400.0 | 39.95 |
| 2021-01-11 | 40.5 | 36.27 | 40.36 | 36.59 | 872700.0 | 36.59 |
| 2021-01-08 | 42.48 | 38.78 | 39.32 | 39.72 | 1076600.0 | 39.72 |
| 2021-01-07 | 40.96 | 38.64 | 40.7 | 39.32 | 992800.0 | 39.32 |
| 2021-01-06 | 40.05 | 36.82 | 38.75 | 39.61 | 2752800.0 | 39.61 |
| 2021-01-05 | 39.5 | 37.7 | 38.81 | 38.51 | 1727200.0 | 38.51 |
| 2021-01-04 | 40.3 | 38.78 | 40.0 | 39.1 | 1121800.0 | 39.1 |
| 2020-12-31 | 41.5 | 38.6 | 41.45 | 40.24 | 1201000.0 | 40.24 |
| 2020-12-30 | 41.1 | 37.62 | 38.59 | 41.1 | 851300.0 | 41.1 |
| 2020-12-29 | 41.5 | 38.0 | 41.13 | 39.0 | 1672000.0 | 39.0 |
| 2020-12-28 | 42.96 | 38.3 | 42.65 | 40.55 | 1116800.0 | 40.55 |
| 2020-12-24 | 44.0 | 40.85 | 43.26 | 42.42 | 607700.0 | 42.42 |
| 2020-12-23 | 45.99 | 42.6 | 45.68 | 43.26 | 1407100.0 | 43.26 |
| 2020-12-22 | 47.99 | 42.56 | 47.62 | 47.12 | 965500.0 | 47.12 |
| 2020-12-21 | 48.99 | 43.63 | 48.5 | 45.3 | 912700.0 | 45.3 |
| 2020-12-18 | 49.8 | 48.16 | 49.2 | 49.22 | 424500.0 | 49.22 |
| 2020-12-17 | 50.5 | 48.14 | 48.54 | 48.6 | 636300.0 | 48.6 |
| 2020-12-16 | 49.73 | 42.15 | 47.13 | 47.53 | 1688700.0 | 47.53 |
| 2020-12-15 | 52.21 | 45.26 | 50.81 | 46.99 | 3958000.0 | 46.99 |
| 2020-12-14 | 60.69 | 50.0 | 56.93 | 50.01 | 1487300.0 | 50.01 |
| 2020-12-11 | 71.91 | 48.98 | 61.0 | 58.9 | 9249200.0 | 58.9 |