NASDAQ:ABCL

Abcellera Biologics Stock Price (Quote)

etoro logo Buy ABCL
*Your capital is at risk
$5.72
-0.410 (-6.69%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $3.94 $6.79 Wednesday, 3rd Jun 2026 ABCL stock ended at $5.72. This is 6.69% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 7.04% from a day low at $5.61 to a day high of $6.01.
90 days $3.22 $6.79
52 weeks $2.27 $6.79

Historical AbCellera Biologics Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $6.01 $6.01 $5.61 $5.72 5 387 001
Jun 02, 2026 $6.30 $6.44 $6.08 $6.13 7 736 877
Jun 01, 2026 $6.15 $6.79 $6.08 $6.46 9 614 244
May 29, 2026 $5.67 $6.24 $5.53 $6.17 9 246 968
May 28, 2026 $5.39 $5.93 $5.37 $5.73 7 638 019
May 27, 2026 $5.24 $5.54 $5.17 $5.44 6 428 287
May 26, 2026 $5.30 $5.43 $5.10 $5.29 8 643 885
May 22, 2026 $5.14 $5.43 $5.04 $5.20 6 433 629
May 21, 2026 $4.45 $5.43 $4.45 $5.14 13 916 544
May 20, 2026 $4.10 $4.61 $4.05 $4.57 8 437 255
May 19, 2026 $4.08 $4.12 $3.95 $4.05 4 558 916
May 18, 2026 $4.18 $4.26 $3.94 $4.16 11 078 127
May 15, 2026 $4.26 $4.28 $4.00 $4.09 8 830 303
May 14, 2026 $4.76 $4.81 $4.36 $4.40 7 225 533
May 13, 2026 $4.92 $5.07 $4.68 $4.77 5 887 732
May 12, 2026 $4.76 $4.98 $4.45 $4.95 16 830 816
May 11, 2026 $5.48 $5.63 $5.24 $5.25 12 185 318
May 08, 2026 $4.90 $5.25 $4.88 $5.24 10 424 149
May 07, 2026 $5.04 $5.24 $4.74 $4.82 11 459 619
May 06, 2026 $4.61 $5.05 $4.59 $5.04 7 552 689
May 05, 2026 $5.04 $5.16 $4.57 $4.66 13 006 074
May 04, 2026 $4.44 $4.70 $4.43 $4.59 7 649 667
May 01, 2026 $4.12 $4.47 $4.03 $4.43 6 692 496
Apr 30, 2026 $3.88 $4.16 $3.83 $4.15 5 938 189
Apr 29, 2026 $4.09 $4.09 $3.76 $3.82 12 113 254

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ABCL stock historical prices to predict future price movements?
Trend Analysis: Examine the ABCL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ABCL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ABCELLERA BIOLOGICS INC.
AbCellera Biologics
AbCellera Biologics Inc. develops antibody discovery platform. Its full-stack, artificial intelligence-powered antibody discovery platform searches and analyzes the database of natural immune systems to find antibodies that could be developed as drugs. As of December 31, 2021, the company had 156 discovery programs that are either completed, in progress, or under contract with 36 partners. AbCellera Biologics Inc. has a research collaboration and...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE