NASDAQ · ABCL

AbCellera Biologics Inc.

Healthcare · Biotechnology

$13.15

Down-$0.63 (-4.57%)

Updated Oct 7, 2026, 3:20 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ABCL

ABCL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ABCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$14.00	$14.53	$12.933	$13.15	9.79M
Oct 5, 2026	$13.72	$13.88	$13.21	$13.78	4.08M
Oct 2, 2026	$14.095	$14.303	$13.66	$13.74	3.71M
Oct 1, 2026	$14.585	$14.65	$13.79	$13.91	7.79M
Sep 30, 2026	$14.78	$15.015	$14.56	$14.59	4.86M
Sep 29, 2026	$14.23	$15.00	$14.10	$14.82	9.11M
Sep 28, 2026	$12.44	$14.2299	$12.38	$13.92	7.83M
Sep 25, 2026	$12.74	$12.93	$12.29	$12.70	3.38M
Sep 24, 2026	$12.02	$12.678	$11.78	$12.65	4.99M
Sep 23, 2026	$12.54	$12.6471	$12.10	$12.31	3.85M
Sep 22, 2026	$12.56	$12.97	$12.49	$12.65	4.29M
Sep 21, 2026	$12.88	$12.8999	$12.43	$12.66	4.43M
Sep 18, 2026	$12.73	$12.96	$12.37	$12.63	5.44M
Sep 17, 2026	$12.15	$13.18	$11.99	$12.73	8.05M
Sep 16, 2026	$11.44	$11.73	$11.175	$11.67	4.54M
Sep 15, 2026	$11.17	$11.69	$10.90	$11.41	3.73M
Sep 14, 2026	$10.66	$11.305	$10.66	$11.17	4.45M
Sep 11, 2026	$10.55	$10.955	$10.32	$10.89	4.38M
Sep 10, 2026	$10.79	$11.07	$10.42	$10.46	4.94M
Sep 9, 2026	$11.37	$11.45	$11.01	$11.05	2.41M
Sep 8, 2026	$11.29	$11.64	$11.10	$11.44	2.56M