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

12 Sep 2025

LAST: 4.470	CHANGE: 0.14	OPEN: 4.610	HIGH: 4.700	ASK: 0.000	VOLUME: 3.03M
LAST: 4.470	CHG(%): 3.04	PREV: 4.610	LOW: 4.450	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
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
05 Sep 25	4.240	4.280	4.090	4.220	4.17M
04 Sep 25	3.980	4.175	3.830	4.160	7.21M
03 Sep 25	4.090	4.230	3.960	3.990	4.24M
02 Sep 25	4.110	4.300	4.030	4.050	3.63M
29 Aug 25	4.300	4.400	4.145	4.180	3.62M

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:

4.470