$7.29
+0.190 (+2.68%)
At Close: Jul 09, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $8.44 | Thursday, 9th Jul 2026 ABCL stock ended at $7.29. This is 2.68% more than the trading day before Wednesday, 8th Jul 2026. During the day the stock fluctuated 9.80% from a day low at $6.84 to a day high of $7.51. |
| 90 days | $3.48 | $8.44 | |
| 52 weeks | $2.75 | $8.44 |
Historical AbCellera Biologics Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 09, 2026 | $7.01 | $7.51 | $6.84 | $7.29 | 5 390 372 |
| Jul 08, 2026 | $7.39 | $7.70 | $7.04 | $7.10 | 9 372 543 |
| Jul 07, 2026 | $8.32 | $8.44 | $7.46 | $7.69 | 8 041 630 |
| Jul 06, 2026 | $7.99 | $8.15 | $7.46 | $7.87 | 6 286 581 |
| Jul 02, 2026 | $7.66 | $8.32 | $7.56 | $8.11 | 8 434 385 |
| Jul 01, 2026 | $7.69 | $7.85 | $7.27 | $7.60 | 7 969 901 |
| Jun 30, 2026 | $7.93 | $8.27 | $7.67 | $7.85 | 7 698 148 |
| Jun 29, 2026 | $7.56 | $8.42 | $7.39 | $8.12 | 14 265 690 |
| Jun 26, 2026 | $6.49 | $7.40 | $6.47 | $7.38 | 15 607 752 |
| Jun 25, 2026 | $6.11 | $6.86 | $6.09 | $6.66 | 11 981 800 |
| Jun 24, 2026 | $5.66 | $6.33 | $5.59 | $6.03 | 13 405 214 |
| Jun 23, 2026 | $5.48 | $5.92 | $5.47 | $5.63 | 5 520 014 |
| Jun 22, 2026 | $5.58 | $5.87 | $5.58 | $5.74 | 5 500 913 |
| Jun 18, 2026 | $5.63 | $5.74 | $5.33 | $5.53 | 6 763 600 |
| Jun 17, 2026 | $5.18 | $5.76 | $5.17 | $5.44 | 5 369 198 |
| Jun 16, 2026 | $5.23 | $5.29 | $5.01 | $5.09 | 3 625 950 |
| Jun 15, 2026 | $5.49 | $5.55 | $5.17 | $5.26 | 3 675 285 |
| Jun 12, 2026 | $5.30 | $5.41 | $5.13 | $5.24 | 2 942 497 |
| Jun 11, 2026 | $5.22 | $5.32 | $5.03 | $5.27 | 4 034 145 |
| Jun 10, 2026 | $5.20 | $5.47 | $5.08 | $5.09 | 3 667 311 |
| Jun 09, 2026 | $5.59 | $5.65 | $5.02 | $5.30 | 5 242 943 |
| Jun 08, 2026 | $5.86 | $5.94 | $5.35 | $5.42 | 4 749 497 |
| Jun 05, 2026 | $6.20 | $6.33 | $5.50 | $5.62 | 8 896 875 |
| Jun 04, 2026 | $5.56 | $6.70 | $5.51 | $6.37 | 11 445 943 |
| Jun 03, 2026 | $6.01 | $6.01 | $5.61 | $5.72 | 5 387 001 |
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.
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.
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.
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.
Sign In
Buy ABCL