NASDAQ, ABCL End of Day and Historical Stock Data [Abcellera Biologics Inc]

19 Sep 2025

LAST: 4.510	CHANGE: 0.21	OPEN: 4.680	HIGH: 4.750	ASK: 0.000	VOLUME: 5.97M
LAST: 4.510	CHG(%): 4.45	PREV: 4.720	LOW: 4.490	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	4.680	4.750	4.490	4.510	5.97M
18 Sep 25	4.600	4.790	4.600	4.720	3.76M
17 Sep 25	4.780	4.800	4.490	4.570	4.75M
16 Sep 25	4.360	4.850	4.350	4.770	5.21M
15 Sep 25	4.505	4.578	4.320	4.350	3.13M
12 Sep 25	4.610	4.700	4.450	4.470	3.03M
11 Sep 25	4.320	4.690	4.280	4.610	4.58M
10 Sep 25	4.260	4.510	4.180	4.280	3.6M
09 Sep 25	4.180	4.240	4.090	4.240	3.13M
08 Sep 25	4.220	4.250	4.085	4.170	2.82M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.510