NasdaqGS - Delayed Quote • USD
AbCellera Biologics Inc. (ABCL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6900 | 3.8000 | 3.6400 | 3.7600 | 3.7600 | 1,365,000 |
| Apr 25, 2024 | 3.8600 | 3.8800 | 3.6200 | 3.6300 | 3.6300 | 1,829,900 |
| Apr 24, 2024 | 4.0100 | 4.2500 | 3.8900 | 3.9000 | 3.9000 | 1,599,000 |
| Apr 23, 2024 | 4.0000 | 4.3100 | 3.9650 | 3.9700 | 3.9700 | 1,595,100 |
| Apr 22, 2024 | 3.8900 | 4.0100 | 3.8300 | 4.0100 | 4.0100 | 1,076,200 |
| Apr 19, 2024 | 3.8500 | 3.9600 | 3.7900 | 3.8700 | 3.8700 | 976,500 |
| Apr 18, 2024 | 3.9500 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 765,600 |
| Apr 17, 2024 | 4.0600 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 1,069,400 |
| Apr 16, 2024 | 4.1300 | 4.1500 | 4.0300 | 4.0500 | 4.0500 | 1,271,900 |
| Apr 15, 2024 | 4.3400 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 1,358,900 |
| Apr 12, 2024 | 4.3500 | 4.4200 | 4.2500 | 4.3400 | 4.3400 | 1,009,900 |
| Apr 11, 2024 | 4.5000 | 4.5600 | 4.3300 | 4.3800 | 4.3800 | 1,050,800 |
| Apr 10, 2024 | 4.5300 | 4.6500 | 4.3800 | 4.4600 | 4.4600 | 1,033,700 |
| Apr 9, 2024 | 4.5100 | 4.7500 | 4.4700 | 4.7300 | 4.7300 | 1,299,000 |
| Apr 8, 2024 | 4.3800 | 4.5350 | 4.3500 | 4.4900 | 4.4900 | 857,000 |
| Apr 5, 2024 | 4.3600 | 4.4500 | 4.2600 | 4.3400 | 4.3400 | 769,300 |
| Apr 4, 2024 | 4.4100 | 4.5700 | 4.3800 | 4.4000 | 4.4000 | 815,600 |
| Apr 3, 2024 | 4.3000 | 4.4350 | 4.2480 | 4.3800 | 4.3800 | 537,900 |
| Apr 2, 2024 | 4.4400 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 1,338,900 |
| Apr 1, 2024 | 4.5400 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 1,248,000 |
| Mar 28, 2024 | 4.5100 | 4.6450 | 4.4850 | 4.5300 | 4.5300 | 929,000 |
| Mar 27, 2024 | 4.3100 | 4.5100 | 4.2700 | 4.4900 | 4.4900 | 1,337,800 |
| Mar 26, 2024 | 4.6400 | 4.6900 | 4.2700 | 4.2900 | 4.2900 | 1,669,800 |
| Mar 25, 2024 | 4.5900 | 4.7000 | 4.5500 | 4.5800 | 4.5800 | 708,100 |
| Mar 22, 2024 | 4.7000 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 616,200 |
| Mar 21, 2024 | 4.8000 | 4.8300 | 4.6700 | 4.7100 | 4.7100 | 832,800 |
| Mar 20, 2024 | 4.6100 | 4.7450 | 4.5100 | 4.7300 | 4.7300 | 665,400 |
| Mar 19, 2024 | 4.5600 | 4.6350 | 4.4100 | 4.6000 | 4.6000 | 693,200 |
| Mar 18, 2024 | 4.7850 | 4.7850 | 4.5300 | 4.5900 | 4.5900 | 1,094,800 |
| Mar 15, 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7100 | 4.7100 | 1,004,900 |
| Mar 14, 2024 | 4.9300 | 4.9300 | 4.6700 | 4.7000 | 4.7000 | 1,529,500 |
| Mar 13, 2024 | 4.8800 | 4.9600 | 4.8200 | 4.9100 | 4.9100 | 1,024,700 |
| Mar 12, 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 1,561,100 |
| Mar 11, 2024 | 4.9000 | 5.0400 | 4.8250 | 4.9600 | 4.9600 | 1,967,600 |
| Mar 8, 2024 | 4.9800 | 5.1250 | 4.7600 | 4.7700 | 4.7700 | 1,058,800 |
| Mar 7, 2024 | 4.9100 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 1,117,000 |
| Mar 6, 2024 | 4.8600 | 4.9600 | 4.8450 | 4.8700 | 4.8700 | 1,459,000 |
| Mar 5, 2024 | 4.9300 | 4.9400 | 4.8050 | 4.8100 | 4.8100 | 1,928,100 |
| Mar 4, 2024 | 5.0300 | 5.1000 | 4.7900 | 5.0000 | 5.0000 | 2,141,800 |
| Mar 1, 2024 | 5.0900 | 5.2600 | 5.0020 | 5.0500 | 5.0500 | 1,405,500 |
| Feb 29, 2024 | 5.1600 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 2,767,700 |
| Feb 28, 2024 | 5.0600 | 5.2000 | 4.9800 | 5.0800 | 5.0800 | 1,496,100 |
| Feb 27, 2024 | 4.9700 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 2,588,600 |
| Feb 26, 2024 | 4.8200 | 4.9600 | 4.7900 | 4.9500 | 4.9500 | 2,203,000 |
| Feb 23, 2024 | 4.9000 | 5.0850 | 4.8200 | 4.8700 | 4.8700 | 2,681,000 |
| Feb 22, 2024 | 5.0300 | 5.0300 | 4.8100 | 4.8500 | 4.8500 | 1,938,400 |
| Feb 21, 2024 | 5.2500 | 5.2520 | 4.6500 | 4.8100 | 4.8100 | 3,579,300 |
| Feb 20, 2024 | 5.4000 | 5.4500 | 5.2250 | 5.3100 | 5.3100 | 1,397,400 |
| Feb 16, 2024 | 5.2200 | 5.4100 | 5.1000 | 5.3400 | 5.3400 | 1,374,300 |
| Feb 15, 2024 | 5.2900 | 5.4100 | 5.1800 | 5.2800 | 5.2800 | 1,104,400 |
| Feb 14, 2024 | 5.2100 | 5.2900 | 5.1450 | 5.2200 | 5.2200 | 1,208,300 |
| Feb 13, 2024 | 5.2000 | 5.2600 | 5.0350 | 5.1100 | 5.1100 | 1,848,200 |
| Feb 12, 2024 | 5.1400 | 5.4600 | 5.0950 | 5.4600 | 5.4600 | 1,682,300 |
| Feb 9, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1100 | 5.1100 | 894,100 |
| Feb 8, 2024 | 4.9100 | 5.0800 | 4.8610 | 5.0200 | 5.0200 | 899,900 |
| Feb 7, 2024 | 5.1800 | 5.1900 | 4.8800 | 4.9100 | 4.9100 | 1,125,200 |
| Feb 6, 2024 | 4.9300 | 5.1800 | 4.8700 | 5.1800 | 5.1800 | 1,189,800 |
| Feb 5, 2024 | 4.9600 | 4.9900 | 4.7950 | 4.9500 | 4.9500 | 1,891,400 |
| Feb 2, 2024 | 5.1500 | 5.1500 | 4.8200 | 5.0100 | 5.0100 | 2,125,800 |
| Feb 1, 2024 | 5.1700 | 5.2400 | 5.1150 | 5.2000 | 5.2000 | 1,100,200 |
| Jan 31, 2024 | 5.2500 | 5.3600 | 5.1100 | 5.1100 | 5.1100 | 958,200 |
| Jan 30, 2024 | 5.6000 | 5.6000 | 5.2200 | 5.2800 | 5.2800 | 990,100 |
| Jan 29, 2024 | 5.3500 | 5.6200 | 5.2350 | 5.5900 | 5.5900 | 1,308,800 |
| Jan 26, 2024 | 5.3700 | 5.4800 | 5.2600 | 5.3200 | 5.3200 | 1,128,200 |
| Jan 25, 2024 | 5.3100 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 948,300 |
| Jan 24, 2024 | 5.4100 | 5.4600 | 5.2350 | 5.2600 | 5.2600 | 854,700 |
| Jan 23, 2024 | 5.5200 | 5.6200 | 5.1800 | 5.3100 | 5.3100 | 886,400 |
| Jan 22, 2024 | 5.3000 | 5.5500 | 5.2500 | 5.5100 | 5.5100 | 2,635,200 |
| Jan 19, 2024 | 5.1900 | 5.3250 | 5.0600 | 5.2400 | 5.2400 | 1,182,400 |
| Jan 18, 2024 | 5.3500 | 5.4000 | 5.1200 | 5.1900 | 5.1900 | 1,231,000 |
| Jan 17, 2024 | 4.9500 | 5.3100 | 4.8100 | 5.2700 | 5.2700 | 4,214,000 |
| Jan 16, 2024 | 5.3400 | 5.3400 | 4.9600 | 5.0000 | 5.0000 | 1,857,000 |
| Jan 12, 2024 | 5.4600 | 5.6900 | 5.3800 | 5.3900 | 5.3900 | 853,500 |
| Jan 11, 2024 | 5.5900 | 5.6000 | 5.4100 | 5.4500 | 5.4500 | 1,157,700 |
| Jan 10, 2024 | 5.7300 | 5.7700 | 5.4900 | 5.6300 | 5.6300 | 1,017,200 |
| Jan 9, 2024 | 5.8900 | 5.9250 | 5.6700 | 5.7100 | 5.7100 | 1,161,800 |
| Jan 8, 2024 | 5.8400 | 6.0550 | 5.7250 | 5.9700 | 5.9700 | 993,400 |
| Jan 5, 2024 | 5.9300 | 5.9300 | 5.7500 | 5.8400 | 5.8400 | 1,400,700 |
| Jan 4, 2024 | 5.6700 | 5.9950 | 5.5600 | 5.9400 | 5.9400 | 1,124,900 |
| Jan 3, 2024 | 5.6000 | 5.7900 | 5.5200 | 5.7000 | 5.7000 | 1,531,400 |
| Jan 2, 2024 | 5.6200 | 5.8900 | 5.5400 | 5.7300 | 5.7300 | 1,054,400 |
| Dec 29, 2023 | 5.9500 | 5.9500 | 5.6300 | 5.7100 | 5.7100 | 1,554,900 |
| Dec 28, 2023 | 5.7900 | 5.9800 | 5.7600 | 5.9300 | 5.9300 | 1,585,300 |
| Dec 27, 2023 | 5.8200 | 5.8900 | 5.7000 | 5.8000 | 5.8000 | 1,013,700 |
| Dec 26, 2023 | 5.7000 | 5.8700 | 5.7000 | 5.7700 | 5.7700 | 1,148,200 |
| Dec 22, 2023 | 5.7000 | 5.8300 | 5.6350 | 5.6900 | 5.6900 | 877,000 |
| Dec 21, 2023 | 5.5300 | 5.7400 | 5.5000 | 5.6900 | 5.6900 | 1,295,900 |
| Dec 20, 2023 | 5.6300 | 5.7950 | 5.4100 | 5.4300 | 5.4300 | 1,506,100 |
| Dec 19, 2023 | 5.3700 | 5.7400 | 5.3610 | 5.6800 | 5.6800 | 1,724,300 |
| Dec 18, 2023 | 5.4200 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 1,376,100 |
| Dec 15, 2023 | 5.5800 | 5.6100 | 5.3000 | 5.4300 | 5.4300 | 2,436,400 |
| Dec 14, 2023 | 5.1700 | 5.5190 | 5.1600 | 5.4800 | 5.4800 | 3,298,400 |
| Dec 13, 2023 | 4.8000 | 5.0600 | 4.6700 | 5.0400 | 5.0400 | 1,200,100 |
| Dec 12, 2023 | 4.7800 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 1,039,600 |
| Dec 11, 2023 | 4.8500 | 4.8600 | 4.7000 | 4.7900 | 4.7900 | 1,173,000 |
| Dec 8, 2023 | 4.7900 | 4.9700 | 4.7000 | 4.8700 | 4.8700 | 1,524,300 |
| Dec 7, 2023 | 4.8700 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 854,000 |
| Dec 6, 2023 | 4.5100 | 4.9400 | 4.4900 | 4.8500 | 4.8500 | 1,655,900 |
| Dec 5, 2023 | 4.8900 | 4.8900 | 4.4700 | 4.5000 | 4.5000 | 1,733,100 |
| Dec 4, 2023 | 4.8100 | 4.9300 | 4.6200 | 4.6400 | 4.6400 | 1,842,900 |
| Dec 1, 2023 | 4.6800 | 4.8600 | 4.5200 | 4.8300 | 4.8300 | 2,053,300 |
| Nov 30, 2023 | 4.8100 | 4.8800 | 4.5650 | 4.7100 | 4.7100 | 3,837,800 |
| Nov 29, 2023 | 4.7500 | 5.0250 | 4.6900 | 4.7800 | 4.7800 | 2,508,600 |
| Nov 28, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.7300 | 4.7300 | 2,338,400 |
| Nov 27, 2023 | 4.4000 | 4.5500 | 4.2700 | 4.5300 | 4.5300 | 1,325,200 |
| Nov 24, 2023 | 4.4400 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 492,500 |
| Nov 22, 2023 | 4.4100 | 4.4500 | 4.3300 | 4.4300 | 4.4300 | 876,100 |
| Nov 21, 2023 | 4.5800 | 4.5800 | 4.3200 | 4.3400 | 4.3400 | 1,444,200 |
| Nov 20, 2023 | 4.4600 | 4.6900 | 4.3450 | 4.6000 | 4.6000 | 1,989,100 |
| Nov 17, 2023 | 4.4300 | 4.4800 | 4.3450 | 4.4700 | 4.4700 | 1,326,400 |
| Nov 16, 2023 | 4.5200 | 4.5200 | 4.2400 | 4.3800 | 4.3800 | 931,500 |
| Nov 15, 2023 | 4.4000 | 4.6600 | 4.3000 | 4.5300 | 4.5300 | 1,470,000 |
| Nov 14, 2023 | 4.1700 | 4.3650 | 4.1500 | 4.3300 | 4.3300 | 1,319,500 |
| Nov 13, 2023 | 4.0200 | 4.0310 | 3.9300 | 3.9800 | 3.9800 | 830,100 |
| Nov 10, 2023 | 4.0700 | 4.0800 | 3.8900 | 4.0400 | 4.0400 | 1,136,200 |
| Nov 9, 2023 | 4.2100 | 4.2700 | 4.0400 | 4.0400 | 4.0400 | 1,313,600 |
| Nov 8, 2023 | 4.3800 | 4.3800 | 4.1200 | 4.1800 | 4.1800 | 1,909,900 |
| Nov 7, 2023 | 4.4400 | 4.5250 | 4.3850 | 4.4000 | 4.4000 | 1,195,600 |
| Nov 6, 2023 | 4.6400 | 4.7800 | 4.4400 | 4.4750 | 4.4750 | 1,428,900 |
| Nov 3, 2023 | 3.9700 | 4.7800 | 3.9000 | 4.7000 | 4.7000 | 3,552,200 |
| Nov 2, 2023 | 4.1800 | 4.4500 | 4.1600 | 4.4300 | 4.4300 | 1,956,500 |
| Nov 1, 2023 | 4.1200 | 4.1450 | 4.0100 | 4.1200 | 4.1200 | 705,200 |
| Oct 31, 2023 | 4.0300 | 4.2300 | 4.0300 | 4.1100 | 4.1100 | 983,900 |
| Oct 30, 2023 | 3.9500 | 4.0600 | 3.8700 | 4.0400 | 4.0400 | 1,439,000 |
| Oct 27, 2023 | 4.1500 | 4.1600 | 3.9100 | 3.9100 | 3.9100 | 1,554,900 |
| Oct 26, 2023 | 4.0500 | 4.1700 | 4.0300 | 4.1400 | 4.1400 | 1,210,200 |
| Oct 25, 2023 | 4.3900 | 4.3900 | 4.0600 | 4.0600 | 4.0600 | 1,340,400 |
| Oct 24, 2023 | 4.3000 | 4.4700 | 4.2600 | 4.4500 | 4.4500 | 1,099,600 |
| Oct 23, 2023 | 4.2700 | 4.3090 | 4.2000 | 4.2700 | 4.2700 | 1,107,400 |
| Oct 20, 2023 | 4.3200 | 4.3500 | 4.2620 | 4.3200 | 4.3200 | 1,492,500 |
| Oct 19, 2023 | 4.3300 | 4.4200 | 4.2700 | 4.2900 | 4.2900 | 1,428,500 |
| Oct 18, 2023 | 4.3500 | 4.3700 | 4.2800 | 4.3500 | 4.3500 | 2,817,200 |
| Oct 17, 2023 | 4.2300 | 4.4190 | 4.2200 | 4.4000 | 4.4000 | 1,300,200 |
| Oct 16, 2023 | 4.2300 | 4.3300 | 4.2000 | 4.2800 | 4.2800 | 1,132,500 |
| Oct 13, 2023 | 4.0400 | 4.2800 | 3.9400 | 4.2600 | 4.2600 | 2,615,700 |
| Oct 12, 2023 | 4.4100 | 4.4100 | 3.9200 | 3.9800 | 3.9800 | 4,206,000 |
| Oct 11, 2023 | 4.5000 | 4.5480 | 4.3200 | 4.3900 | 4.3900 | 1,077,900 |
| Oct 10, 2023 | 4.4100 | 4.5200 | 4.3700 | 4.5200 | 4.5200 | 838,800 |
| Oct 9, 2023 | 4.3900 | 4.4100 | 4.2800 | 4.4000 | 4.4000 | 840,500 |
| Oct 6, 2023 | 4.4000 | 4.4750 | 4.3500 | 4.4200 | 4.4200 | 712,500 |
| Oct 5, 2023 | 4.4300 | 4.5100 | 4.3400 | 4.4200 | 4.4200 | 1,264,300 |
| Oct 4, 2023 | 4.3800 | 4.4500 | 4.3300 | 4.4300 | 4.4300 | 1,248,700 |
| Oct 3, 2023 | 4.4400 | 4.5000 | 4.3400 | 4.3800 | 4.3800 | 1,781,700 |
| Oct 2, 2023 | 4.6000 | 4.6000 | 4.4300 | 4.4600 | 4.4600 | 2,387,300 |
| Sep 29, 2023 | 4.7400 | 4.7500 | 4.5700 | 4.6000 | 4.6000 | 1,510,400 |
| Sep 28, 2023 | 4.6900 | 4.7200 | 4.5100 | 4.6600 | 4.6600 | 1,099,700 |
| Sep 27, 2023 | 4.7300 | 5.0200 | 4.6850 | 4.7100 | 4.7100 | 1,425,800 |
| Sep 26, 2023 | 4.7500 | 4.8900 | 4.6700 | 4.7000 | 4.7000 | 2,347,300 |
| Sep 25, 2023 | 4.9600 | 4.9600 | 4.7500 | 4.7700 | 4.7700 | 1,493,600 |
| Sep 22, 2023 | 4.9300 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 2,438,400 |
| Sep 21, 2023 | 5.0500 | 5.0700 | 4.9100 | 4.9100 | 4.9100 | 1,740,700 |
| Sep 20, 2023 | 5.1500 | 5.2950 | 5.0600 | 5.0800 | 5.0800 | 2,793,400 |
| Sep 19, 2023 | 5.1300 | 5.1800 | 5.0600 | 5.0800 | 5.0800 | 1,249,200 |
| Sep 18, 2023 | 5.3300 | 5.3300 | 5.1200 | 5.1300 | 5.1300 | 1,464,700 |
| Sep 15, 2023 | 5.3100 | 5.4600 | 5.2700 | 5.3400 | 5.3400 | 2,364,800 |
| Sep 14, 2023 | 5.2800 | 5.3150 | 5.1600 | 5.1700 | 5.1700 | 1,107,300 |
| Sep 13, 2023 | 5.1400 | 5.2700 | 5.1200 | 5.2500 | 5.2500 | 1,462,100 |
| Sep 12, 2023 | 5.3300 | 5.3300 | 5.1300 | 5.1400 | 5.1400 | 1,853,800 |
| Sep 11, 2023 | 5.4200 | 5.4500 | 5.2650 | 5.3600 | 5.3600 | 1,461,500 |
| Sep 8, 2023 | 5.5700 | 5.5800 | 5.3800 | 5.4100 | 5.4100 | 1,796,200 |
| Sep 7, 2023 | 5.4600 | 5.6100 | 5.4100 | 5.5600 | 5.5600 | 1,789,500 |
| Sep 6, 2023 | 5.5600 | 5.5700 | 5.4250 | 5.5100 | 5.5100 | 1,189,300 |
| Sep 5, 2023 | 5.5900 | 5.7900 | 5.4800 | 5.5500 | 5.5500 | 1,396,600 |
| Sep 1, 2023 | 5.5100 | 5.6600 | 5.3800 | 5.5900 | 5.5900 | 1,840,200 |
| Aug 31, 2023 | 5.7900 | 5.8000 | 5.4300 | 5.4500 | 5.4500 | 1,784,100 |
| Aug 30, 2023 | 5.6600 | 5.8400 | 5.5900 | 5.8000 | 5.8000 | 1,752,100 |
| Aug 29, 2023 | 5.4700 | 5.7100 | 5.4200 | 5.6600 | 5.6600 | 1,116,500 |
| Aug 28, 2023 | 5.5300 | 5.6800 | 5.4750 | 5.5000 | 5.5000 | 1,063,900 |
| Aug 25, 2023 | 5.5100 | 5.5900 | 5.3950 | 5.5100 | 5.5100 | 1,317,000 |
| Aug 24, 2023 | 5.5600 | 5.5600 | 5.4200 | 5.5000 | 5.5000 | 1,182,800 |
| Aug 23, 2023 | 5.5200 | 5.5900 | 5.4950 | 5.5600 | 5.5600 | 748,000 |
| Aug 22, 2023 | 5.5800 | 5.6300 | 5.3700 | 5.5000 | 5.5000 | 1,411,600 |
| Aug 21, 2023 | 5.5000 | 5.6800 | 5.4500 | 5.5800 | 5.5800 | 1,248,800 |
| Aug 18, 2023 | 5.4200 | 5.5950 | 5.4100 | 5.4900 | 5.4900 | 1,483,600 |
| Aug 17, 2023 | 5.5400 | 5.6300 | 5.4850 | 5.5000 | 5.5000 | 2,502,400 |
| Aug 16, 2023 | 5.5000 | 5.5950 | 5.4600 | 5.5000 | 5.5000 | 2,048,300 |
| Aug 15, 2023 | 5.6000 | 5.6500 | 5.5000 | 5.5200 | 5.5200 | 1,848,200 |
| Aug 14, 2023 | 5.7500 | 5.7500 | 5.5600 | 5.5900 | 5.5900 | 2,142,400 |
| Aug 11, 2023 | 5.8300 | 5.8800 | 5.7200 | 5.7600 | 5.7600 | 2,414,700 |
| Aug 10, 2023 | 6.0500 | 6.1400 | 5.8550 | 5.8800 | 5.8800 | 1,689,000 |
| Aug 9, 2023 | 5.8900 | 6.0450 | 5.8050 | 6.0200 | 6.0200 | 2,584,100 |
| Aug 8, 2023 | 5.8600 | 5.9250 | 5.7000 | 5.8900 | 5.8900 | 1,998,200 |
| Aug 7, 2023 | 6.1600 | 6.6600 | 5.8000 | 5.8500 | 5.8500 | 3,461,900 |
| Aug 4, 2023 | 6.5200 | 6.8700 | 5.9200 | 6.0400 | 6.0400 | 5,580,300 |
| Aug 3, 2023 | 6.9300 | 7.1000 | 6.8200 | 6.9700 | 6.9700 | 3,297,500 |
| Aug 2, 2023 | 7.1300 | 7.1970 | 6.8300 | 6.9400 | 6.9400 | 2,236,500 |
| Aug 1, 2023 | 7.7300 | 7.7300 | 7.2500 | 7.2700 | 7.2700 | 1,735,300 |
| Jul 31, 2023 | 7.7500 | 7.8500 | 7.5900 | 7.7300 | 7.7300 | 1,344,300 |
| Jul 28, 2023 | 7.5600 | 7.8000 | 7.5600 | 7.6900 | 7.6900 | 1,185,200 |
| Jul 27, 2023 | 7.7900 | 7.8900 | 7.5100 | 7.5200 | 7.5200 | 1,101,900 |
| Jul 26, 2023 | 7.7900 | 7.8050 | 7.5600 | 7.7600 | 7.7600 | 1,377,400 |
| Jul 25, 2023 | 7.6500 | 7.8400 | 7.5600 | 7.8200 | 7.8200 | 1,532,100 |
| Jul 24, 2023 | 7.8700 | 7.9600 | 7.6200 | 7.6500 | 7.6500 | 2,063,000 |
| Jul 21, 2023 | 7.7600 | 7.8600 | 7.5300 | 7.8500 | 7.8500 | 1,531,100 |
| Jul 20, 2023 | 7.9100 | 8.0200 | 7.7000 | 7.7200 | 7.7200 | 2,423,000 |
| Jul 19, 2023 | 7.6400 | 8.0500 | 7.6000 | 7.9500 | 7.9500 | 3,182,500 |
| Jul 18, 2023 | 7.6100 | 7.8100 | 7.5000 | 7.5600 | 7.5600 | 1,768,600 |
| Jul 17, 2023 | 7.1600 | 7.6200 | 7.0210 | 7.5500 | 7.5500 | 1,744,400 |
| Jul 14, 2023 | 7.4000 | 8.0000 | 7.0400 | 7.1600 | 7.1600 | 2,527,100 |
| Jul 13, 2023 | 7.5300 | 7.6300 | 7.1800 | 7.4200 | 7.4200 | 4,167,000 |
| Jul 12, 2023 | 6.9600 | 7.7850 | 6.9500 | 7.5500 | 7.5500 | 5,411,600 |
| Jul 11, 2023 | 6.8200 | 7.0350 | 6.6600 | 6.7500 | 6.7500 | 1,923,800 |
| Jul 10, 2023 | 6.5300 | 6.8950 | 6.4900 | 6.7900 | 6.7900 | 1,653,600 |
| Jul 7, 2023 | 6.3800 | 6.5900 | 6.3800 | 6.5100 | 6.5100 | 1,612,900 |
| Jul 6, 2023 | 6.5300 | 6.5300 | 6.2800 | 6.3700 | 6.3700 | 1,547,500 |
| Jul 5, 2023 | 6.5900 | 6.7200 | 6.4050 | 6.5200 | 6.5200 | 2,440,500 |
| Jul 3, 2023 | 6.4600 | 6.6800 | 6.4300 | 6.5900 | 6.5900 | 1,126,200 |
| Jun 30, 2023 | 6.6400 | 6.6450 | 6.4100 | 6.4600 | 6.4600 | 1,989,700 |
| Jun 29, 2023 | 6.6300 | 6.7150 | 6.4500 | 6.5800 | 6.5800 | 1,872,100 |
| Jun 28, 2023 | 6.3800 | 6.6800 | 6.3100 | 6.6100 | 6.6100 | 2,886,900 |
| Jun 27, 2023 | 6.8900 | 6.8900 | 6.3500 | 6.3500 | 6.3500 | 4,363,800 |
| Jun 26, 2023 | 7.2800 | 7.3450 | 6.9000 | 6.9100 | 6.9100 | 3,184,400 |
| Jun 23, 2023 | 7.1100 | 7.4150 | 7.0300 | 7.3100 | 7.3100 | 29,466,700 |
| Jun 22, 2023 | 7.2000 | 7.2500 | 7.0000 | 7.2000 | 7.2000 | 3,028,400 |
| Jun 21, 2023 | 7.4500 | 7.5000 | 7.1110 | 7.2600 | 7.2600 | 3,459,300 |
| Jun 20, 2023 | 7.5500 | 7.6700 | 7.3600 | 7.5100 | 7.5100 | 5,122,100 |
| Jun 16, 2023 | 7.5900 | 7.5930 | 7.4050 | 7.5800 | 7.5800 | 3,995,500 |
| Jun 15, 2023 | 7.3500 | 7.4900 | 7.2900 | 7.4800 | 7.4800 | 1,975,100 |
| Jun 14, 2023 | 7.5000 | 7.5800 | 7.3000 | 7.3900 | 7.3900 | 2,462,300 |
| Jun 13, 2023 | 7.4200 | 7.5490 | 7.2800 | 7.4700 | 7.4700 | 2,591,600 |
| Jun 12, 2023 | 7.1200 | 7.4000 | 7.0400 | 7.4000 | 7.4000 | 2,451,200 |
| Jun 9, 2023 | 7.1900 | 7.2300 | 6.9900 | 7.0900 | 7.0900 | 2,599,600 |
| Jun 8, 2023 | 7.3500 | 7.3500 | 6.9900 | 7.1600 | 7.1600 | 2,975,200 |
| Jun 7, 2023 | 6.9700 | 7.4000 | 6.9400 | 7.3100 | 7.3100 | 4,583,500 |
| Jun 6, 2023 | 6.8200 | 6.9500 | 6.6750 | 6.9100 | 6.9100 | 2,521,000 |
| Jun 5, 2023 | 6.8100 | 6.9400 | 6.6600 | 6.8300 | 6.8300 | 1,908,200 |
| Jun 2, 2023 | 6.8900 | 7.0200 | 6.6700 | 6.7900 | 6.7900 | 2,357,500 |
| Jun 1, 2023 | 6.9800 | 6.9900 | 6.6900 | 6.7900 | 6.7900 | 2,102,000 |
| May 31, 2023 | 6.9700 | 7.1500 | 6.8100 | 6.9700 | 6.9700 | 2,709,100 |
| May 30, 2023 | 6.9200 | 7.1400 | 6.7250 | 6.9500 | 6.9500 | 2,360,800 |
| May 26, 2023 | 6.9300 | 6.9600 | 6.3500 | 6.8000 | 6.8000 | 4,894,300 |
| May 25, 2023 | 7.0100 | 7.5600 | 6.6800 | 6.9100 | 6.9100 | 4,177,000 |
| May 24, 2023 | 7.0500 | 7.1600 | 6.7500 | 7.0200 | 7.0200 | 2,973,300 |
| May 23, 2023 | 6.5800 | 7.4900 | 6.5740 | 7.0800 | 7.0800 | 9,600,800 |
| May 22, 2023 | 5.8400 | 6.6800 | 5.7550 | 6.6100 | 6.6100 | 5,692,300 |
| May 19, 2023 | 5.9200 | 5.9450 | 5.8000 | 5.8400 | 5.8400 | 1,535,200 |
| May 18, 2023 | 5.8300 | 6.0800 | 5.7450 | 5.8500 | 5.8500 | 2,763,400 |
| May 17, 2023 | 5.7000 | 5.8500 | 5.5500 | 5.8400 | 5.8400 | 1,965,000 |
| May 16, 2023 | 5.9100 | 5.9400 | 5.6700 | 5.7000 | 5.7000 | 1,322,800 |
| May 15, 2023 | 5.7700 | 6.0100 | 5.7450 | 5.9800 | 5.9800 | 2,408,200 |
| May 12, 2023 | 5.7700 | 5.7800 | 5.6400 | 5.7400 | 5.7400 | 1,693,800 |
| May 11, 2023 | 5.8900 | 5.9400 | 5.7000 | 5.7400 | 5.7400 | 2,448,600 |
| May 10, 2023 | 5.7500 | 5.8900 | 5.5500 | 5.8900 | 5.8900 | 3,066,900 |
| May 9, 2023 | 5.7000 | 5.7650 | 5.5300 | 5.6600 | 5.6600 | 2,847,500 |
| May 8, 2023 | 6.0900 | 6.1100 | 5.6400 | 5.7100 | 5.7100 | 3,258,600 |
| May 5, 2023 | 6.4100 | 6.4100 | 5.7700 | 5.9900 | 5.9900 | 5,067,300 |
| May 4, 2023 | 6.6100 | 6.6280 | 6.3700 | 6.6100 | 6.6100 | 1,398,000 |
| May 3, 2023 | 6.5300 | 6.7100 | 6.4300 | 6.5900 | 6.5900 | 1,619,100 |
| May 2, 2023 | 6.7500 | 6.7600 | 6.4050 | 6.4600 | 6.4600 | 1,955,000 |
| May 1, 2023 | 6.8100 | 6.8430 | 6.6600 | 6.7700 | 6.7700 | 1,518,800 |
| Apr 28, 2023 | 6.6500 | 6.9400 | 6.6100 | 6.7800 | 6.7800 | 1,237,900 |
| Apr 27, 2023 | 6.7700 | 6.8300 | 6.6000 | 6.6400 | 6.6400 | 1,256,100 |
Related Tickers
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
DNA Ginkgo Bioworks Holdings, Inc.
0.8601
+10.60%
BEAM Beam Therapeutics Inc.
21.38
-1.02%
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
ADPT Adaptive Biotechnologies Corporation
2.6000
-0.38%
CRBU Caribou Biosciences, Inc.
3.7100
-1.33%
EDIT Editas Medicine, Inc.
5.32
+1.92%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
EXAI Exscientia plc
4.0300
+1.00%
PRME Prime Medicine, Inc.
4.4250
+2.91%