XNAS
Datos históricos de AbCellera Biologics Inc.
AbCellera Biologics Inc. · ABCL
$12.53
▲ +0.01 (+0.04%)
Última operación · 11/10/2026, 19:25:41 UTC
- Variación en el periodo
- +121.25%
- Máximo
- US$15.02
- 30 de septiembre de 2026
- Mínimo
- US$2.75
- 5 de febrero de 2026
- Volumen medio diario
- 5.69 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.03 | 12.79 | 11.93 | 12.55 | +4.37% | 4.69 M |
| 8 oct 2026 | 12.54 | 12.63 | 11.89 | 12.02 | −6.31% | 8.52 M |
| 7 oct 2026 | 12.85 | 13.45 | 12.56 | 12.83 | −2.43% | 5 M |
| 6 oct 2026 | 14.00 | 14.53 | 12.93 | 13.15 | −4.57% | 9.79 M |
| 5 oct 2026 | 13.72 | 13.88 | 13.21 | 13.78 | +0.29% | 4.08 M |
| 2 oct 2026 | 14.10 | 14.30 | 13.66 | 13.74 | −1.22% | 3.71 M |
| 1 oct 2026 | 14.59 | 14.65 | 13.79 | 13.91 | −4.66% | 7.79 M |
| 30 sep 2026 | 14.78 | 15.02 | 14.56 | 14.59 | −1.55% | 4.86 M |
| 29 sep 2026 | 14.23 | 15.00 | 14.10 | 14.82 | +6.47% | 9.11 M |
| 28 sep 2026 | 12.44 | 14.23 | 12.38 | 13.92 | +9.61% | 7.83 M |
| 25 sep 2026 | 12.74 | 12.93 | 12.29 | 12.70 | +0.40% | 3.38 M |
| 24 sep 2026 | 12.02 | 12.68 | 11.78 | 12.65 | +2.76% | 4.99 M |
| 23 sep 2026 | 12.54 | 12.65 | 12.10 | 12.31 | −2.69% | 3.85 M |
| 22 sep 2026 | 12.56 | 12.97 | 12.49 | 12.65 | −0.08% | 4.29 M |
| 21 sep 2026 | 12.88 | 12.90 | 12.43 | 12.66 | +0.24% | 4.43 M |
| 18 sep 2026 | 12.73 | 12.96 | 12.37 | 12.63 | −0.79% | 5.44 M |
| 17 sep 2026 | 12.15 | 13.18 | 11.99 | 12.73 | +9.08% | 8.05 M |
| 16 sep 2026 | 11.44 | 11.73 | 11.18 | 11.67 | +2.28% | 4.54 M |
| 15 sep 2026 | 11.17 | 11.69 | 10.90 | 11.41 | +2.15% | 3.73 M |
| 14 sep 2026 | 10.66 | 11.31 | 10.66 | 11.17 | +2.57% | 4.45 M |
| 11 sep 2026 | 10.55 | 10.96 | 10.32 | 10.89 | +4.11% | 4.38 M |
| 10 sep 2026 | 10.79 | 11.07 | 10.42 | 10.46 | −5.34% | 4.94 M |
| 9 sep 2026 | 11.37 | 11.45 | 11.01 | 11.05 | −3.41% | 2.41 M |
| 8 sep 2026 | 11.29 | 11.64 | 11.10 | 11.44 | +0.09% | 2.56 M |
| 4 sep 2026 | 11.50 | 11.59 | 11.33 | 11.43 | −1.21% | 2.02 M |
| 3 sep 2026 | 11.58 | 11.82 | 11.26 | 11.57 | +1.85% | 3.29 M |
| 2 sep 2026 | 11.39 | 11.57 | 10.80 | 11.36 | +0.71% | 3.73 M |
| 1 sep 2026 | 11.24 | 11.52 | 11.05 | 11.28 | −1.74% | 4.25 M |
| 31 ago 2026 | 11.10 | 11.58 | 10.83 | 11.48 | +1.15% | 4.96 M |
| 28 ago 2026 | 12.31 | 12.35 | 11.26 | 11.35 | −8.47% | 5.86 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.