Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abcellera Biolo (ABCL.US) Share Price

Price $5.175 on 21-05-2026 at 17:36:39
Change $0.60 13.13%
Buy $5.18
Sell $5.17
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 4.00 at $5.175
Day's Volume: 923,025
Last Close: $4.57
Open: $4.50
ISIN: CA00288U1066
Day's Range $4.46 - $5.42
52wk Range: $1.92 - $6.80
Market Capitalisation: $1.24b
VWAP: $5.11354
Shares in Issue: 303.16m

Abcellera Biolo (ABCL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 4 $5.175 Automatic Execution
 13:20:16 - 21-May-26
Unknown* 100 $5.165 Automatic Execution
 13:19:00 - 21-May-26
Unknown* 100 $5.165 Automatic Execution
 13:19:00 - 21-May-26
Unknown* 100 $5.165 Automatic Execution
 13:19:00 - 21-May-26
Sell* 652 $5.17 Automatic Execution
 13:18:57 - 21-May-26
Sell* 400 $5.17 Automatic Execution
 13:18:57 - 21-May-26
Unknown* 300 $5.17 Automatic Execution
 13:18:25 - 21-May-26
Unknown* 60 $5.17 Automatic Execution
 13:18:25 - 21-May-26
Buy* 40 $5.17 Automatic Execution
 13:18:25 - 21-May-26
Buy* 40 $5.17 Automatic Execution
 13:18:25 - 21-May-26
See more Abcellera Biolo trades

Abcellera Biolo (ABCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 4.08 4.60 4.06 4.57 698,983
19th May 2026 (Tue) 4.085 4.09 3.94 4.05 260,859
18th May 2026 (Mon) 4.20 4.255 3.95 4.16 1,041,516
15th May 2026 (Fri) 4.245 4.28 4.005 4.09 959,947
14th May 2026 (Thu) 4.75 4.815 4.36 4.40 679,686
13th May 2026 (Wed) 4.92 5.07 4.675 4.77 540,593
12th May 2026 (Tue) 4.74 4.975 4.45 4.95 1,882,783
11th May 2026 (Mon) 5.41 5.625 5.25 5.25 1,197,519
8th May 2026 (Fri) 4.90 5.25 4.88 5.24 896,684
7th May 2026 (Thu) 5.05 5.235 4.74 4.82 740,270
6th May 2026 (Wed) 4.62 5.05 4.59 5.04 501,245
5th May 2026 (Tue) 5.02 5.16 4.575 4.66 1,344,460
4th May 2026 (Mon) 4.45 4.69 4.45 4.59 594,887
1st May 2026 (Fri) 4.12 4.465 4.035 4.43 472,182
30th Apr 2026 (Thu) 3.91 4.16 3.83 4.15 570,316
29th Apr 2026 (Wed) 4.10 4.10 3.76 3.82 1,101,015
28th Apr 2026 (Tue) 4.00 4.295 3.96 4.16 1,110,528
27th Apr 2026 (Mon) 4.15 4.38 4.115 4.16 767,877
24th Apr 2026 (Fri) 4.08 4.285 3.97 4.15 686,666
23rd Apr 2026 (Thu) 4.11 4.28 3.95 4.05 598,335
22nd Apr 2026 (Wed) 4.045 4.21 4.00 4.08 343,327
21st Apr 2026 (Tue) 3.91 4.00 3.84 3.99 401,803
See more Abcellera Biolo price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered