AbCellera Biologics Inc NASDAQ:ABCL Historical Prices

Below are the 527 trading days of historical prices for ABCL.

# Exchange Symbol Date Open High Low Close
527 NASDAQ ABCL Tue, Jan 17, 2023 10.45 10.55 10.22 10.54
526 NASDAQ ABCL Fri, Jan 13, 2023 10.07 10.65 10.07 10.38
525 NASDAQ ABCL Thu, Jan 12, 2023 9.70 10.22 9.41 10.20
524 NASDAQ ABCL Wed, Jan 11, 2023 9.42 9.61 9.16 9.60
523 NASDAQ ABCL Tue, Jan 10, 2023 9.50 9.63 9.33 9.38
522 NASDAQ ABCL Mon, Jan 9, 2023 9.71 9.75 9.36 9.55
521 NASDAQ ABCL Fri, Jan 6, 2023 9.70 9.70 9.41 9.51
520 NASDAQ ABCL Thu, Jan 5, 2023 9.30 9.69 9.03 9.65
519 NASDAQ ABCL Wed, Jan 4, 2023 9.58 9.60 9.25 9.37
518 NASDAQ ABCL Tue, Jan 3, 2023 10.30 10.37 9.47 9.49
517 NASDAQ ABCL Fri, Dec 30, 2022 9.92 10.16 9.90 10.13
516 NASDAQ ABCL Thu, Dec 29, 2022 9.67 10.14 9.51 10.05
515 NASDAQ ABCL Wed, Dec 28, 2022 9.41 9.64 9.35 9.57
514 NASDAQ ABCL Tue, Dec 27, 2022 10.44 10.44 9.44 9.48
513 NASDAQ ABCL Fri, Dec 23, 2022 10.49 10.54 10.27 10.33
512 NASDAQ ABCL Thu, Dec 22, 2022 10.52 10.56 10.27 10.54
511 NASDAQ ABCL Wed, Dec 21, 2022 10.51 10.88 10.51 10.60
510 NASDAQ ABCL Tue, Dec 20, 2022 9.85 10.43 9.81 10.41
509 NASDAQ ABCL Mon, Dec 19, 2022 10.20 10.25 9.87 9.94
508 NASDAQ ABCL Fri, Dec 16, 2022 10.17 10.39 9.95 10.21
507 NASDAQ ABCL Thu, Dec 15, 2022 11.14 11.30 10.24 10.40
506 NASDAQ ABCL Wed, Dec 14, 2022 10.08 10.34 9.96 10.13
505 NASDAQ ABCL Tue, Dec 13, 2022 10.97 11.03 10.02 10.08
504 NASDAQ ABCL Mon, Dec 12, 2022 10.57 10.63 10.32 10.49
503 NASDAQ ABCL Fri, Dec 9, 2022 11.03 11.14 10.44 10.47
502 NASDAQ ABCL Thu, Dec 8, 2022 11.23 11.26 10.91 11.14
501 NASDAQ ABCL Wed, Dec 7, 2022 11.38 11.47 11.08 11.14
500 NASDAQ ABCL Tue, Dec 6, 2022 11.99 11.99 11.40 11.51
499 NASDAQ ABCL Mon, Dec 5, 2022 12.65 12.72 11.85 11.91
498 NASDAQ ABCL Fri, Dec 2, 2022 13.08 13.08 12.19 12.71
497 NASDAQ ABCL Thu, Dec 1, 2022 12.77 13.78 12.76 13.18
496 NASDAQ ABCL Wed, Nov 30, 2022 13.49 14.00 11.86 12.87
495 NASDAQ ABCL Tue, Nov 29, 2022 13.56 13.70 13.25 13.36
494 NASDAQ ABCL Mon, Nov 28, 2022 13.50 13.73 13.36 13.56
493 NASDAQ ABCL Fri, Nov 25, 2022 13.98 14.14 13.39 13.52
492 NASDAQ ABCL Wed, Nov 23, 2022 14.03 14.15 13.77 14.00
491 NASDAQ ABCL Tue, Nov 22, 2022 14.10 14.10 13.78 13.98
490 NASDAQ ABCL Mon, Nov 21, 2022 13.97 14.18 13.74 14.06
489 NASDAQ ABCL Fri, Nov 18, 2022 14.40 14.42 14.01 14.16
488 NASDAQ ABCL Thu, Nov 17, 2022 14.27 14.27 13.81 14.08
487 NASDAQ ABCL Wed, Nov 16, 2022 14.73 14.80 14.07 14.52
486 NASDAQ ABCL Tue, Nov 15, 2022 14.56 14.97 14.13 14.49
485 NASDAQ ABCL Mon, Nov 14, 2022 13.43 14.68 13.43 14.27
484 NASDAQ ABCL Fri, Nov 11, 2022 12.85 13.83 12.78 13.58
483 NASDAQ ABCL Thu, Nov 10, 2022 12.41 12.93 11.89 12.91
482 NASDAQ ABCL Wed, Nov 9, 2022 12.99 13.00 11.55 11.81
481 NASDAQ ABCL Tue, Nov 8, 2022 12.00 12.55 11.82 12.24
480 NASDAQ ABCL Mon, Nov 7, 2022 11.94 12.32 11.86 12.01
479 NASDAQ ABCL Fri, Nov 4, 2022 12.20 12.36 11.70 11.91
478 NASDAQ ABCL Thu, Nov 3, 2022 11.84 12.47 11.72 12.11
477 NASDAQ ABCL Wed, Nov 2, 2022 11.61 12.47 11.51 12.00
476 NASDAQ ABCL Tue, Nov 1, 2022 12.01 12.32 11.32 11.50
475 NASDAQ ABCL Mon, Oct 31, 2022 11.63 12.07 11.62 11.83
474 NASDAQ ABCL Fri, Oct 28, 2022 10.80 11.77 10.68 11.71
473 NASDAQ ABCL Thu, Oct 27, 2022 10.95 10.95 10.56 10.74
472 NASDAQ ABCL Wed, Oct 26, 2022 10.76 11.05 10.46 10.82
471 NASDAQ ABCL Tue, Oct 25, 2022 10.36 10.93 10.35 10.73
470 NASDAQ ABCL Mon, Oct 24, 2022 10.13 10.28 9.83 10.25
469 NASDAQ ABCL Fri, Oct 21, 2022 10.18 10.35 9.83 10.31
468 NASDAQ ABCL Thu, Oct 20, 2022 10.15 10.41 10.01 10.10
467 NASDAQ ABCL Wed, Oct 19, 2022 10.45 10.51 9.97 10.19
466 NASDAQ ABCL Tue, Oct 18, 2022 10.93 11.06 10.51 10.64
465 NASDAQ ABCL Mon, Oct 17, 2022 10.58 10.89 10.49 10.64
464 NASDAQ ABCL Fri, Oct 14, 2022 10.84 10.95 10.29 10.34
463 NASDAQ ABCL Thu, Oct 13, 2022 10.32 10.80 10.05 10.73
462 NASDAQ ABCL Wed, Oct 12, 2022 10.98 10.99 10.35 10.64
461 NASDAQ ABCL Tue, Oct 11, 2022 10.88 11.14 10.38 10.94
460 NASDAQ ABCL Mon, Oct 10, 2022 10.73 11.08 10.32 10.92
459 NASDAQ ABCL Fri, Oct 7, 2022 11.09 11.30 10.71 10.75
458 NASDAQ ABCL Thu, Oct 6, 2022 11.23 11.45 11.03 11.41
457 NASDAQ ABCL Wed, Oct 5, 2022 11.00 11.40 10.76 11.23
456 NASDAQ ABCL Tue, Oct 4, 2022 10.51 11.24 10.34 11.24
455 NASDAQ ABCL Mon, Oct 3, 2022 10.08 10.32 9.68 10.25
454 NASDAQ ABCL Fri, Sep 30, 2022 9.77 10.11 9.73 9.89
453 NASDAQ ABCL Thu, Sep 29, 2022 9.82 9.91 9.58 9.85
452 NASDAQ ABCL Wed, Sep 28, 2022 9.54 10.05 9.53 9.97
451 NASDAQ ABCL Tue, Sep 27, 2022 9.36 9.52 9.24 9.43
450 NASDAQ ABCL Mon, Sep 26, 2022 9.19 9.51 9.09 9.22
449 NASDAQ ABCL Fri, Sep 23, 2022 9.59 9.61 9.09 9.20
448 NASDAQ ABCL Thu, Sep 22, 2022 10.14 10.18 9.57 9.69
447 NASDAQ ABCL Wed, Sep 21, 2022 10.33 10.58 10.01 10.23
446 NASDAQ ABCL Tue, Sep 20, 2022 10.24 10.46 10.13 10.29
445 NASDAQ ABCL Mon, Sep 19, 2022 10.21 10.44 9.80 10.42
444 NASDAQ ABCL Fri, Sep 16, 2022 10.70 10.76 10.28 10.35
443 NASDAQ ABCL Thu, Sep 15, 2022 10.78 11.12 10.77 10.88
442 NASDAQ ABCL Wed, Sep 14, 2022 10.76 10.89 10.55 10.84
441 NASDAQ ABCL Tue, Sep 13, 2022 10.71 10.86 10.60 10.74
440 NASDAQ ABCL Mon, Sep 12, 2022 11.22 11.28 10.98 11.08
439 NASDAQ ABCL Fri, Sep 9, 2022 11.39 11.57 11.19 11.20
438 NASDAQ ABCL Thu, Sep 8, 2022 10.73 11.32 10.71 11.30
437 NASDAQ ABCL Wed, Sep 7, 2022 10.49 10.94 10.40 10.86
436 NASDAQ ABCL Tue, Sep 6, 2022 10.94 10.94 10.43 10.46
435 NASDAQ ABCL Fri, Sep 2, 2022 11.18 11.20 10.69 10.84
434 NASDAQ ABCL Thu, Sep 1, 2022 10.54 11.09 10.47 11.07
433 NASDAQ ABCL Wed, Aug 31, 2022 10.82 10.92 10.54 10.68
432 NASDAQ ABCL Tue, Aug 30, 2022 10.83 10.86 10.35 10.66
431 NASDAQ ABCL Mon, Aug 29, 2022 11.07 11.35 10.59 10.63
430 NASDAQ ABCL Fri, Aug 26, 2022 12.15 12.17 11.10 11.26
429 NASDAQ ABCL Thu, Aug 25, 2022 12.00 12.20 11.65 12.18
428 NASDAQ ABCL Wed, Aug 24, 2022 11.53 11.97 11.38 11.85
427 NASDAQ ABCL Tue, Aug 23, 2022 11.09 11.61 11.01 11.47
426 NASDAQ ABCL Mon, Aug 22, 2022 11.22 11.46 10.61 11.01
425 NASDAQ ABCL Fri, Aug 19, 2022 12.32 12.39 11.14 11.44
424 NASDAQ ABCL Thu, Aug 18, 2022 12.97 12.99 12.12 12.45
423 NASDAQ ABCL Wed, Aug 17, 2022 12.56 13.13 12.27 13.01
422 NASDAQ ABCL Tue, Aug 16, 2022 13.47 13.53 12.65 12.75
421 NASDAQ ABCL Mon, Aug 15, 2022 13.70 14.08 13.48 13.54
420 NASDAQ ABCL Fri, Aug 12, 2022 13.51 13.97 13.14 13.68
419 NASDAQ ABCL Thu, Aug 11, 2022 13.35 14.50 12.96 13.36
418 NASDAQ ABCL Wed, Aug 10, 2022 10.72 13.74 10.64 13.34
417 NASDAQ ABCL Tue, Aug 9, 2022 11.80 11.92 10.86 11.11
416 NASDAQ ABCL Mon, Aug 8, 2022 11.65 11.92 11.05 11.76
415 NASDAQ ABCL Fri, Aug 5, 2022 11.12 11.66 10.87 11.32
414 NASDAQ ABCL Thu, Aug 4, 2022 11.00 11.46 11.00 11.33
413 NASDAQ ABCL Wed, Aug 3, 2022 10.93 11.01 10.65 10.98
412 NASDAQ ABCL Tue, Aug 2, 2022 10.11 11.01 10.11 10.72
411 NASDAQ ABCL Mon, Aug 1, 2022 10.04 10.20 9.88 10.15
410 NASDAQ ABCL Fri, Jul 29, 2022 10.41 10.60 10.01 10.04
409 NASDAQ ABCL Thu, Jul 28, 2022 10.56 10.64 10.20 10.43
408 NASDAQ ABCL Wed, Jul 27, 2022 10.24 10.63 10.03 10.51
407 NASDAQ ABCL Tue, Jul 26, 2022 10.11 10.36 9.87 10.19
406 NASDAQ ABCL Mon, Jul 25, 2022 10.08 10.23 9.91 10.10
405 NASDAQ ABCL Fri, Jul 22, 2022 10.48 10.48 9.93 10.07
404 NASDAQ ABCL Thu, Jul 21, 2022 10.65 10.66 10.36 10.47
403 NASDAQ ABCL Wed, Jul 20, 2022 10.63 11.13 10.31 10.65
402 NASDAQ ABCL Tue, Jul 19, 2022 10.58 10.83 10.47 10.65
401 NASDAQ ABCL Mon, Jul 18, 2022 10.69 10.86 10.34 10.45
400 NASDAQ ABCL Fri, Jul 15, 2022 10.95 11.04 10.09 10.54
399 NASDAQ ABCL Thu, Jul 14, 2022 11.30 11.41 10.91 11.10
398 NASDAQ ABCL Wed, Jul 13, 2022 11.11 12.00 11.01 11.32
397 NASDAQ ABCL Tue, Jul 12, 2022 11.20 11.49 10.91 11.39
396 NASDAQ ABCL Mon, Jul 11, 2022 11.44 11.65 11.09 11.11
395 NASDAQ ABCL Fri, Jul 8, 2022 11.34 11.88 11.07 11.58
394 NASDAQ ABCL Thu, Jul 7, 2022 10.55 11.60 10.49 11.49
393 NASDAQ ABCL Wed, Jul 6, 2022 10.37 10.84 10.31 10.58
392 NASDAQ ABCL Tue, Jul 5, 2022 10.33 10.55 10.06 10.38
391 NASDAQ ABCL Fri, Jul 1, 2022 10.61 10.92 10.43 10.64
390 NASDAQ ABCL Thu, Jun 30, 2022 9.98 10.95 9.94 10.65
389 NASDAQ ABCL Wed, Jun 29, 2022 10.17 10.41 9.86 10.11
388 NASDAQ ABCL Tue, Jun 28, 2022 10.22 10.49 9.97 10.26
387 NASDAQ ABCL Mon, Jun 27, 2022 10.68 10.69 10.03 10.27
386 NASDAQ ABCL Fri, Jun 24, 2022 10.64 10.76 10.12 10.65
385 NASDAQ ABCL Thu, Jun 23, 2022 10.36 10.80 10.29 10.55
384 NASDAQ ABCL Wed, Jun 22, 2022 9.67 10.71 9.61 10.29
383 NASDAQ ABCL Tue, Jun 21, 2022 10.16 10.46 9.78 9.81
382 NASDAQ ABCL Fri, Jun 17, 2022 9.32 10.45 9.30 10.12
381 NASDAQ ABCL Thu, Jun 16, 2022 9.07 9.39 8.89 9.26
380 NASDAQ ABCL Wed, Jun 15, 2022 8.84 9.56 8.79 9.27
379 NASDAQ ABCL Tue, Jun 14, 2022 8.24 9.00 8.05 8.80
378 NASDAQ ABCL Mon, Jun 13, 2022 7.92 8.36 7.88 8.20
377 NASDAQ ABCL Fri, Jun 10, 2022 8.21 8.60 8.18 8.34
376 NASDAQ ABCL Thu, Jun 9, 2022 8.48 9.10 8.39 8.39
375 NASDAQ ABCL Wed, Jun 8, 2022 7.82 8.11 7.74 7.96
374 NASDAQ ABCL Tue, Jun 7, 2022 7.62 8.09 7.55 7.83
373 NASDAQ ABCL Mon, Jun 6, 2022 7.71 7.83 7.38 7.67
372 NASDAQ ABCL Fri, Jun 3, 2022 7.60 7.68 7.41 7.54
371 NASDAQ ABCL Thu, Jun 2, 2022 7.80 7.95 7.63 7.72
370 NASDAQ ABCL Wed, Jun 1, 2022 7.69 8.15 7.50 7.80
369 NASDAQ ABCL Tue, May 31, 2022 7.86 7.98 7.54 7.62
368 NASDAQ ABCL Fri, May 27, 2022 7.58 7.99 7.45 7.90
367 NASDAQ ABCL Thu, May 26, 2022 7.52 7.71 7.40 7.50
366 NASDAQ ABCL Wed, May 25, 2022 7.22 7.54 7.22 7.50
365 NASDAQ ABCL Tue, May 24, 2022 7.54 7.60 7.05 7.26
364 NASDAQ ABCL Mon, May 23, 2022 7.95 7.96 7.59 7.67
363 NASDAQ ABCL Fri, May 20, 2022 8.45 8.48 7.65 7.90
362 NASDAQ ABCL Thu, May 19, 2022 7.95 8.52 7.92 8.30
361 NASDAQ ABCL Wed, May 18, 2022 7.92 8.57 7.90 8.03
360 NASDAQ ABCL Tue, May 17, 2022 8.00 8.24 7.79 8.15
359 NASDAQ ABCL Mon, May 16, 2022 7.22 7.91 6.92 7.81
358 NASDAQ ABCL Fri, May 13, 2022 6.86 7.41 6.81 7.23
357 NASDAQ ABCL Thu, May 12, 2022 5.61 6.78 5.42 6.71
356 NASDAQ ABCL Wed, May 11, 2022 6.96 6.96 5.70 5.72
355 NASDAQ ABCL Tue, May 10, 2022 6.48 6.95 6.10 6.64
354 NASDAQ ABCL Mon, May 9, 2022 7.17 7.22 6.49 6.50
353 NASDAQ ABCL Fri, May 6, 2022 7.75 7.75 7.06 7.44
352 NASDAQ ABCL Thu, May 5, 2022 8.13 8.13 7.53 7.76
351 NASDAQ ABCL Wed, May 4, 2022 8.10 8.43 7.70 8.28
350 NASDAQ ABCL Tue, May 3, 2022 8.01 8.34 7.94 8.04
349 NASDAQ ABCL Mon, May 2, 2022 7.63 8.10 7.58 8.07
348 NASDAQ ABCL Fri, Apr 29, 2022 7.94 7.99 7.64 7.67
347 NASDAQ ABCL Thu, Apr 28, 2022 7.85 7.89 7.29 7.88
346 NASDAQ ABCL Wed, Apr 27, 2022 7.70 7.84 7.43 7.76
345 NASDAQ ABCL Tue, Apr 26, 2022 7.99 7.99 7.51 7.56
344 NASDAQ ABCL Mon, Apr 25, 2022 7.90 8.12 7.69 8.06
343 NASDAQ ABCL Fri, Apr 22, 2022 8.11 8.34 7.90 7.98
342 NASDAQ ABCL Thu, Apr 21, 2022 8.54 8.68 8.13 8.17
341 NASDAQ ABCL Wed, Apr 20, 2022 8.82 8.82 8.37 8.46
340 NASDAQ ABCL Tue, Apr 19, 2022 8.33 8.75 8.29 8.67
339 NASDAQ ABCL Mon, Apr 18, 2022 8.92 8.92 8.21 8.41
338 NASDAQ ABCL Thu, Apr 14, 2022 8.98 9.17 8.74 8.99
337 NASDAQ ABCL Wed, Apr 13, 2022 8.70 9.07 8.57 9.01
336 NASDAQ ABCL Tue, Apr 12, 2022 8.95 9.10 8.47 8.66
335 NASDAQ ABCL Mon, Apr 11, 2022 8.95 8.95 8.56 8.83
334 NASDAQ ABCL Fri, Apr 8, 2022 9.71 9.71 8.78 9.04
333 NASDAQ ABCL Thu, Apr 7, 2022 9.94 9.99 9.53 9.75
332 NASDAQ ABCL Wed, Apr 6, 2022 9.88 9.95 9.57 9.93
331 NASDAQ ABCL Tue, Apr 5, 2022 10.38 10.49 9.92 10.06
330 NASDAQ ABCL Mon, Apr 4, 2022 10.18 10.55 10.12 10.41
329 NASDAQ ABCL Fri, Apr 1, 2022 9.83 10.27 9.83 10.13
328 NASDAQ ABCL Thu, Mar 31, 2022 9.70 9.85 9.47 9.75
327 NASDAQ ABCL Wed, Mar 30, 2022 9.78 10.22 9.60 9.75
326 NASDAQ ABCL Tue, Mar 29, 2022 9.60 9.90 9.33 9.78
325 NASDAQ ABCL Mon, Mar 28, 2022 9.47 9.70 9.20 9.49
324 NASDAQ ABCL Fri, Mar 25, 2022 9.83 9.83 9.19 9.54
323 NASDAQ ABCL Thu, Mar 24, 2022 9.51 9.72 9.20 9.71
322 NASDAQ ABCL Wed, Mar 23, 2022 9.27 9.73 9.11 9.42
321 NASDAQ ABCL Tue, Mar 22, 2022 8.85 9.60 8.70 9.41
320 NASDAQ ABCL Mon, Mar 21, 2022 8.82 9.00 8.64 8.82
319 NASDAQ ABCL Fri, Mar 18, 2022 8.71 9.00 8.71 8.83
318 NASDAQ ABCL Thu, Mar 17, 2022 8.41 9.00 8.26 8.82
317 NASDAQ ABCL Wed, Mar 16, 2022 8.00 8.52 7.96 8.50
316 NASDAQ ABCL Tue, Mar 15, 2022 7.53 7.93 7.42 7.77
315 NASDAQ ABCL Mon, Mar 14, 2022 7.99 8.12 7.35 7.46
314 NASDAQ ABCL Fri, Mar 11, 2022 8.45 8.46 7.73 7.75
313 NASDAQ ABCL Thu, Mar 10, 2022 8.39 8.50 8.10 8.38
312 NASDAQ ABCL Wed, Mar 9, 2022 8.38 8.70 8.31 8.54
311 NASDAQ ABCL Tue, Mar 8, 2022 8.22 8.55 7.81 8.19
310 NASDAQ ABCL Mon, Mar 7, 2022 8.45 8.82 8.18 8.28
309 NASDAQ ABCL Fri, Mar 4, 2022 8.92 9.12 8.51 8.53
308 NASDAQ ABCL Thu, Mar 3, 2022 9.46 9.50 8.95 9.04
307 NASDAQ ABCL Wed, Mar 2, 2022 9.40 9.70 9.06 9.43
306 NASDAQ ABCL Tue, Mar 1, 2022 8.60 9.30 8.60 9.04
305 NASDAQ ABCL Mon, Feb 28, 2022 8.99 8.99 8.41 8.71
304 NASDAQ ABCL Fri, Feb 25, 2022 9.36 9.36 8.57 8.93
303 NASDAQ ABCL Thu, Feb 24, 2022 7.91 8.49 7.85 8.45
302 NASDAQ ABCL Wed, Feb 23, 2022 8.89 8.93 8.25 8.26
301 NASDAQ ABCL Tue, Feb 22, 2022 9.04 9.28 8.70 8.81
300 NASDAQ ABCL Fri, Feb 18, 2022 9.27 9.45 9.03 9.16
299 NASDAQ ABCL Thu, Feb 17, 2022 9.62 9.75 9.16 9.30
298 NASDAQ ABCL Wed, Feb 16, 2022 9.98 9.99 9.70 9.80
297 NASDAQ ABCL Tue, Feb 15, 2022 9.62 10.02 9.62 9.98
296 NASDAQ ABCL Mon, Feb 14, 2022 9.64 10.08 9.42 9.50
295 NASDAQ ABCL Fri, Feb 11, 2022 9.97 10.09 9.53 9.64
294 NASDAQ ABCL Thu, Feb 10, 2022 9.58 9.80 9.30 9.60
293 NASDAQ ABCL Wed, Feb 9, 2022 9.45 9.93 9.43 9.68
292 NASDAQ ABCL Tue, Feb 8, 2022 9.38 9.54 9.19 9.24
291 NASDAQ ABCL Mon, Feb 7, 2022 9.30 9.75 9.25 9.46
290 NASDAQ ABCL Fri, Feb 4, 2022 9.23 9.47 9.00 9.30
289 NASDAQ ABCL Thu, Feb 3, 2022 9.10 9.55 8.95 9.34
288 NASDAQ ABCL Wed, Feb 2, 2022 9.39 9.44 9.08 9.28
287 NASDAQ ABCL Tue, Feb 1, 2022 9.10 9.53 8.77 9.31
286 NASDAQ ABCL Mon, Jan 31, 2022 8.64 9.09 8.64 8.99
285 NASDAQ ABCL Fri, Jan 28, 2022 8.22 8.62 7.71 8.59
284 NASDAQ ABCL Thu, Jan 27, 2022 8.05 8.05 7.62 7.77
283 NASDAQ ABCL Wed, Jan 26, 2022 8.63 8.67 7.78 7.81
282 NASDAQ ABCL Tue, Jan 25, 2022 8.40 8.74 8.10 8.37
281 NASDAQ ABCL Mon, Jan 24, 2022 8.46 8.61 7.42 8.57
280 NASDAQ ABCL Fri, Jan 21, 2022 9.12 9.12 8.51 8.64
279 NASDAQ ABCL Thu, Jan 20, 2022 9.51 9.79 9.05 9.08
278 NASDAQ ABCL Wed, Jan 19, 2022 9.82 10.09 9.39 9.42
277 NASDAQ ABCL Tue, Jan 18, 2022 9.96 10.03 9.60 9.71
276 NASDAQ ABCL Fri, Jan 14, 2022 10.77 10.80 9.92 10.05
275 NASDAQ ABCL Thu, Jan 13, 2022 11.61 11.63 10.83 10.86
274 NASDAQ ABCL Wed, Jan 12, 2022 12.30 12.35 11.63 11.67
273 NASDAQ ABCL Tue, Jan 11, 2022 11.94 12.45 11.77 12.06
272 NASDAQ ABCL Mon, Jan 10, 2022 11.71 11.93 11.01 11.88
271 NASDAQ ABCL Fri, Jan 7, 2022 12.17 12.59 11.50 11.82
270 NASDAQ ABCL Thu, Jan 6, 2022 12.32 12.40 11.43 12.09
269 NASDAQ ABCL Wed, Jan 5, 2022 13.32 13.56 12.23 12.26
268 NASDAQ ABCL Tue, Jan 4, 2022 14.28 14.28 13.04 13.27
267 NASDAQ ABCL Mon, Jan 3, 2022 14.47 14.79 13.93 14.14
266 NASDAQ ABCL Fri, Dec 31, 2021 14.34 14.93 14.22 14.30
265 NASDAQ ABCL Thu, Dec 30, 2021 13.68 14.70 13.59 14.34
264 NASDAQ ABCL Wed, Dec 29, 2021 13.64 13.95 13.30 13.67
263 NASDAQ ABCL Tue, Dec 28, 2021 14.60 14.74 13.71 13.71
262 NASDAQ ABCL Mon, Dec 27, 2021 14.93 15.65 14.71 14.75
261 NASDAQ ABCL Thu, Dec 23, 2021 15.43 15.49 14.51 14.93
260 NASDAQ ABCL Wed, Dec 22, 2021 15.53 15.90 15.14 15.40
259 NASDAQ ABCL Tue, Dec 21, 2021 14.92 15.80 14.60 15.74
258 NASDAQ ABCL Mon, Dec 20, 2021 14.58 15.28 14.36 14.60
257 NASDAQ ABCL Fri, Dec 17, 2021 13.93 15.55 13.27 14.98
256 NASDAQ ABCL Thu, Dec 16, 2021 12.47 13.76 12.47 13.69
255 NASDAQ ABCL Wed, Dec 15, 2021 13.12 13.23 12.20 12.99
254 NASDAQ ABCL Tue, Dec 14, 2021 13.53 13.75 13.12 13.16
253 NASDAQ ABCL Mon, Dec 13, 2021 14.11 14.45 13.43 13.78
252 NASDAQ ABCL Fri, Dec 10, 2021 14.45 14.93 13.81 13.97
251 NASDAQ ABCL Thu, Dec 9, 2021 15.07 15.10 14.50 14.55
250 NASDAQ ABCL Wed, Dec 8, 2021 14.66 15.37 14.46 15.12
249 NASDAQ ABCL Tue, Dec 7, 2021 13.68 14.61 13.68 14.55
248 NASDAQ ABCL Mon, Dec 6, 2021 13.92 13.92 13.02 13.50
247 NASDAQ ABCL Fri, Dec 3, 2021 14.87 14.94 13.69 14.02
246 NASDAQ ABCL Thu, Dec 2, 2021 14.38 14.91 14.09 14.83
245 NASDAQ ABCL Wed, Dec 1, 2021 14.79 15.17 14.50 14.58
244 NASDAQ ABCL Tue, Nov 30, 2021 14.00 15.35 13.96 14.96
243 NASDAQ ABCL Mon, Nov 29, 2021 14.22 14.27 13.73 14.10
242 NASDAQ ABCL Fri, Nov 26, 2021 14.45 14.47 13.75 13.99
241 NASDAQ ABCL Wed, Nov 24, 2021 13.91 14.45 13.60 14.44
240 NASDAQ ABCL Tue, Nov 23, 2021 14.33 14.39 13.47 13.96
239 NASDAQ ABCL Mon, Nov 22, 2021 15.78 15.79 14.32 14.42
238 NASDAQ ABCL Fri, Nov 19, 2021 15.57 15.90 15.13 15.80
237 NASDAQ ABCL Thu, Nov 18, 2021 15.00 15.31 14.75 15.31
236 NASDAQ ABCL Wed, Nov 17, 2021 16.25 16.25 14.65 14.82
235 NASDAQ ABCL Tue, Nov 16, 2021 16.30 16.68 15.94 16.36
234 NASDAQ ABCL Mon, Nov 15, 2021 15.57 16.77 15.51 16.39
233 NASDAQ ABCL Fri, Nov 12, 2021 15.13 15.51 14.78 15.02
232 NASDAQ ABCL Thu, Nov 11, 2021 14.22 15.11 14.21 15.05
231 NASDAQ ABCL Wed, Nov 10, 2021 13.54 15.13 13.18 14.14
230 NASDAQ ABCL Tue, Nov 9, 2021 15.40 15.50 14.66 14.71
229 NASDAQ ABCL Mon, Nov 8, 2021 15.19 15.65 15.16 15.33
228 NASDAQ ABCL Fri, Nov 5, 2021 15.91 16.15 15.00 15.09
227 NASDAQ ABCL Thu, Nov 4, 2021 17.57 17.70 16.96 17.37
226 NASDAQ ABCL Wed, Nov 3, 2021 17.93 17.93 17.20 17.62
225 NASDAQ ABCL Tue, Nov 2, 2021 16.96 17.90 16.57 17.73
224 NASDAQ ABCL Mon, Nov 1, 2021 15.77 17.25 15.76 17.03
223 NASDAQ ABCL Fri, Oct 29, 2021 15.75 16.22 15.62 15.71
222 NASDAQ ABCL Thu, Oct 28, 2021 15.39 16.05 15.19 15.92
221 NASDAQ ABCL Wed, Oct 27, 2021 15.54 15.73 15.03 15.37
220 NASDAQ ABCL Tue, Oct 26, 2021 16.16 16.47 15.41 15.58
219 NASDAQ ABCL Mon, Oct 25, 2021 15.92 16.51 15.92 16.47
218 NASDAQ ABCL Fri, Oct 22, 2021 16.16 16.20 15.60 15.97
217 NASDAQ ABCL Thu, Oct 21, 2021 15.99 16.49 15.98 16.30
216 NASDAQ ABCL Wed, Oct 20, 2021 15.99 16.12 15.79 16.04
215 NASDAQ ABCL Tue, Oct 19, 2021 15.30 16.38 15.30 15.97
214 NASDAQ ABCL Mon, Oct 18, 2021 15.42 15.75 15.17 15.28
213 NASDAQ ABCL Fri, Oct 15, 2021 15.96 16.02 15.40 15.53
212 NASDAQ ABCL Thu, Oct 14, 2021 15.58 16.37 15.54 15.91
211 NASDAQ ABCL Wed, Oct 13, 2021 15.15 15.58 14.97 15.52
210 NASDAQ ABCL Tue, Oct 12, 2021 14.90 15.35 14.78 15.12
209 NASDAQ ABCL Mon, Oct 11, 2021 15.39 15.41 14.80 14.85
208 NASDAQ ABCL Fri, Oct 8, 2021 15.79 15.90 15.24 15.37
207 NASDAQ ABCL Thu, Oct 7, 2021 15.67 16.20 15.41 15.78
206 NASDAQ ABCL Wed, Oct 6, 2021 16.18 16.29 15.45 15.55
205 NASDAQ ABCL Tue, Oct 5, 2021 16.43 16.88 16.18 16.53
204 NASDAQ ABCL Mon, Oct 4, 2021 16.98 17.00 16.22 16.43
203 NASDAQ ABCL Fri, Oct 1, 2021 19.06 19.41 16.77 17.20
202 NASDAQ ABCL Thu, Sep 30, 2021 19.40 20.30 19.12 20.04
201 NASDAQ ABCL Wed, Sep 29, 2021 19.69 20.02 19.11 19.45
200 NASDAQ ABCL Tue, Sep 28, 2021 20.57 20.68 19.33 19.61
199 NASDAQ ABCL Mon, Sep 27, 2021 21.17 21.46 20.47 20.99
198 NASDAQ ABCL Fri, Sep 24, 2021 21.00 21.31 20.76 21.15
197 NASDAQ ABCL Thu, Sep 23, 2021 21.41 22.09 20.68 21.15
196 NASDAQ ABCL Wed, Sep 22, 2021 21.21 21.62 20.62 21.34
195 NASDAQ ABCL Tue, Sep 21, 2021 20.53 21.18 19.75 21.08
194 NASDAQ ABCL Mon, Sep 20, 2021 19.37 21.29 19.17 20.65
193 NASDAQ ABCL Fri, Sep 17, 2021 22.63 22.63 19.81 20.36
192 NASDAQ ABCL Thu, Sep 16, 2021 18.79 19.88 18.37 19.80
191 NASDAQ ABCL Wed, Sep 15, 2021 19.18 19.54 17.95 18.81
190 NASDAQ ABCL Tue, Sep 14, 2021 17.80 17.96 17.40 17.56
189 NASDAQ ABCL Mon, Sep 13, 2021 18.93 18.99 17.63 17.73
188 NASDAQ ABCL Fri, Sep 10, 2021 19.72 19.72 18.51 18.99
187 NASDAQ ABCL Thu, Sep 9, 2021 18.24 18.59 17.96 18.43
186 NASDAQ ABCL Wed, Sep 8, 2021 19.04 19.24 18.11 18.24
185 NASDAQ ABCL Tue, Sep 7, 2021 19.46 19.52 18.70 18.95
184 NASDAQ ABCL Fri, Sep 3, 2021 17.66 19.12 17.44 18.74
183 NASDAQ ABCL Thu, Sep 2, 2021 17.14 17.68 16.78 17.55
182 NASDAQ ABCL Wed, Sep 1, 2021 16.78 17.41 16.55 16.93
181 NASDAQ ABCL Tue, Aug 31, 2021 17.50 17.61 16.62 16.78
180 NASDAQ ABCL Mon, Aug 30, 2021 17.86 17.99 16.90 17.35
179 NASDAQ ABCL Fri, Aug 27, 2021 17.35 18.16 17.04 17.58
178 NASDAQ ABCL Thu, Aug 26, 2021 17.82 17.86 16.86 17.37
177 NASDAQ ABCL Wed, Aug 25, 2021 17.07 18.34 16.96 17.65
176 NASDAQ ABCL Tue, Aug 24, 2021 17.09 17.29 16.80 17.06
175 NASDAQ ABCL Mon, Aug 23, 2021 16.49 17.17 16.15 16.91
174 NASDAQ ABCL Fri, Aug 20, 2021 15.80 16.28 15.52 16.04
173 NASDAQ ABCL Thu, Aug 19, 2021 16.50 16.50 15.45 15.79
172 NASDAQ ABCL Wed, Aug 18, 2021 16.98 17.26 16.36 16.75
171 NASDAQ ABCL Tue, Aug 17, 2021 16.66 17.22 15.50 16.59
170 NASDAQ ABCL Mon, Aug 16, 2021 17.83 17.94 16.68 17.66
169 NASDAQ ABCL Fri, Aug 13, 2021 15.00 18.95 15.00 17.89
168 NASDAQ ABCL Thu, Aug 12, 2021 15.28 15.95 15.11 15.19
167 NASDAQ ABCL Wed, Aug 11, 2021 15.63 15.74 14.93 15.28
166 NASDAQ ABCL Tue, Aug 10, 2021 16.50 16.58 15.16 15.59
165 NASDAQ ABCL Mon, Aug 9, 2021 15.03 16.49 14.98 16.20
164 NASDAQ ABCL Fri, Aug 6, 2021 15.85 15.85 14.78 14.97
163 NASDAQ ABCL Thu, Aug 5, 2021 15.47 15.83 15.10 15.61
162 NASDAQ ABCL Wed, Aug 4, 2021 15.77 15.77 15.06 15.23
161 NASDAQ ABCL Tue, Aug 3, 2021 16.00 16.00 15.35 15.75
160 NASDAQ ABCL Mon, Aug 2, 2021 15.35 16.31 15.26 15.82
159 NASDAQ ABCL Fri, Jul 30, 2021 15.60 16.17 15.08 15.17
158 NASDAQ ABCL Thu, Jul 29, 2021 16.20 16.55 15.39 15.62
157 NASDAQ ABCL Wed, Jul 28, 2021 14.95 16.43 14.93 16.08
156 NASDAQ ABCL Tue, Jul 27, 2021 15.35 15.45 14.51 14.85
155 NASDAQ ABCL Mon, Jul 26, 2021 15.88 16.44 15.01 15.39
154 NASDAQ ABCL Fri, Jul 23, 2021 16.05 16.35 15.72 15.79
153 NASDAQ ABCL Thu, Jul 22, 2021 16.75 16.86 16.00 16.03
152 NASDAQ ABCL Wed, Jul 21, 2021 16.37 16.97 16.36 16.62
151 NASDAQ ABCL Tue, Jul 20, 2021 16.30 16.59 15.80 16.34
150 NASDAQ ABCL Mon, Jul 19, 2021 16.58 16.95 16.08 16.42
149 NASDAQ ABCL Fri, Jul 16, 2021 16.51 17.02 16.06 16.93
148 NASDAQ ABCL Thu, Jul 15, 2021 17.14 17.29 16.30 16.53
147 NASDAQ ABCL Wed, Jul 14, 2021 17.83 18.07 16.75 16.88
146 NASDAQ ABCL Tue, Jul 13, 2021 18.58 18.67 17.78 17.83
145 NASDAQ ABCL Mon, Jul 12, 2021 19.39 20.20 18.62 18.65
144 NASDAQ ABCL Fri, Jul 9, 2021 18.75 19.42 17.91 19.37
143 NASDAQ ABCL Thu, Jul 8, 2021 18.49 18.77 17.88 18.52
142 NASDAQ ABCL Wed, Jul 7, 2021 19.80 19.90 18.30 19.00
141 NASDAQ ABCL Tue, Jul 6, 2021 20.46 21.10 19.58 19.62
140 NASDAQ ABCL Fri, Jul 2, 2021 20.22 20.59 19.83 20.48
139 NASDAQ ABCL Thu, Jul 1, 2021 22.51 22.51 20.50 20.56
138 NASDAQ ABCL Wed, Jun 30, 2021 21.29 22.50 20.83 22.00
137 NASDAQ ABCL Tue, Jun 29, 2021 20.36 21.40 20.12 21.28
136 NASDAQ ABCL Mon, Jun 28, 2021 20.54 20.83 20.05 20.19
135 NASDAQ ABCL Fri, Jun 25, 2021 21.12 21.20 20.15 20.74
134 NASDAQ ABCL Thu, Jun 24, 2021 22.27 22.38 20.80 21.26
133 NASDAQ ABCL Wed, Jun 23, 2021 21.00 21.77 19.80 21.71
132 NASDAQ ABCL Tue, Jun 22, 2021 22.50 22.85 21.93 22.07
131 NASDAQ ABCL Mon, Jun 21, 2021 23.20 23.23 21.83 22.72
130 NASDAQ ABCL Fri, Jun 18, 2021 22.80 23.40 22.35 23.19
129 NASDAQ ABCL Thu, Jun 17, 2021 23.01 23.09 22.35 22.81
128 NASDAQ ABCL Wed, Jun 16, 2021 23.60 24.00 22.88 23.04
127 NASDAQ ABCL Tue, Jun 15, 2021 24.88 24.88 23.47 23.53
126 NASDAQ ABCL Mon, Jun 14, 2021 26.60 26.60 24.18 24.55
125 NASDAQ ABCL Fri, Jun 11, 2021 25.47 26.49 24.99 25.90
124 NASDAQ ABCL Thu, Jun 10, 2021 24.48 25.02 23.85 24.84
123 NASDAQ ABCL Wed, Jun 9, 2021 23.50 24.84 23.25 23.84
122 NASDAQ ABCL Tue, Jun 8, 2021 26.31 26.83 24.75 24.98
121 NASDAQ ABCL Mon, Jun 7, 2021 25.80 27.46 25.62 26.23
120 NASDAQ ABCL Fri, Jun 4, 2021 25.69 26.00 25.20 25.97
119 NASDAQ ABCL Thu, Jun 3, 2021 26.70 26.93 25.17 25.57
118 NASDAQ ABCL Wed, Jun 2, 2021 26.50 27.60 26.16 26.87
117 NASDAQ ABCL Tue, Jun 1, 2021 27.25 27.47 26.05 26.44
116 NASDAQ ABCL Fri, May 28, 2021 27.30 28.36 26.65 26.83
115 NASDAQ ABCL Thu, May 27, 2021 28.20 28.50 26.78 27.15
114 NASDAQ ABCL Wed, May 26, 2021 32.31 32.56 28.11 28.50
113 NASDAQ ABCL Tue, May 25, 2021 32.26 33.64 32.06 32.56
112 NASDAQ ABCL Mon, May 24, 2021 31.84 33.23 31.84 32.62
111 NASDAQ ABCL Fri, May 21, 2021 31.21 32.70 31.21 32.03
110 NASDAQ ABCL Thu, May 20, 2021 32.35 32.96 31.13 31.79
109 NASDAQ ABCL Wed, May 19, 2021 32.56 32.57 31.32 32.35
108 NASDAQ ABCL Tue, May 18, 2021 33.87 34.00 32.60 32.99
107 NASDAQ ABCL Mon, May 17, 2021 31.50 36.05 31.50 34.17
106 NASDAQ ABCL Fri, May 14, 2021 31.75 32.88 30.50 31.75
105 NASDAQ ABCL Thu, May 13, 2021 29.67 35.00 29.67 34.14
104 NASDAQ ABCL Wed, May 12, 2021 28.00 30.97 27.73 30.72
103 NASDAQ ABCL Tue, May 11, 2021 26.50 28.50 26.25 28.25
102 NASDAQ ABCL Mon, May 10, 2021 28.89 29.09 27.56 27.67
101 NASDAQ ABCL Fri, May 7, 2021 28.40 29.90 28.20 29.09
100 NASDAQ ABCL Thu, May 6, 2021 28.50 29.01 27.55 28.70
99 NASDAQ ABCL Wed, May 5, 2021 28.72 30.35 28.53 29.42
98 NASDAQ ABCL Tue, May 4, 2021 25.83 28.51 25.58 28.00
97 NASDAQ ABCL Mon, May 3, 2021 27.00 27.22 25.50 26.00
96 NASDAQ ABCL Fri, Apr 30, 2021 28.63 29.07 26.50 26.65
95 NASDAQ ABCL Thu, Apr 29, 2021 30.06 30.30 28.66 28.78
94 NASDAQ ABCL Wed, Apr 28, 2021 29.00 30.62 28.96 30.03
93 NASDAQ ABCL Tue, Apr 27, 2021 31.31 31.45 29.18 29.48
92 NASDAQ ABCL Mon, Apr 26, 2021 29.55 31.81 29.13 31.60
91 NASDAQ ABCL Fri, Apr 23, 2021 28.76 29.89 28.76 29.33
90 NASDAQ ABCL Thu, Apr 22, 2021 29.50 29.98 28.26 29.23
89 NASDAQ ABCL Wed, Apr 21, 2021 27.80 29.30 27.38 29.06
88 NASDAQ ABCL Tue, Apr 20, 2021 29.64 29.76 27.01 27.73
87 NASDAQ ABCL Mon, Apr 19, 2021 29.21 29.90 29.10 29.65
86 NASDAQ ABCL Fri, Apr 16, 2021 29.31 30.64 28.35 29.82
85 NASDAQ ABCL Thu, Apr 15, 2021 29.62 30.24 28.43 29.00
84 NASDAQ ABCL Wed, Apr 14, 2021 28.22 30.64 27.72 28.25
83 NASDAQ ABCL Tue, Apr 13, 2021 27.98 28.81 27.32 28.26
82 NASDAQ ABCL Mon, Apr 12, 2021 28.12 28.68 26.80 27.92
81 NASDAQ ABCL Fri, Apr 9, 2021 29.96 30.75 27.61 28.35
80 NASDAQ ABCL Thu, Apr 8, 2021 30.79 31.62 29.63 30.59
79 NASDAQ ABCL Wed, Apr 7, 2021 28.41 31.32 27.86 31.29
78 NASDAQ ABCL Tue, Apr 6, 2021 28.00 29.14 26.77 29.00
77 NASDAQ ABCL Mon, Apr 5, 2021 31.71 31.78 27.90 28.09
76 NASDAQ ABCL Thu, Apr 1, 2021 36.25 39.06 30.00 30.71
75 NASDAQ ABCL Wed, Mar 31, 2021 28.20 36.78 27.50 33.96
74 NASDAQ ABCL Tue, Mar 30, 2021 27.52 27.95 24.57 26.68
73 NASDAQ ABCL Mon, Mar 29, 2021 25.27 26.00 23.20 23.29
72 NASDAQ ABCL Fri, Mar 26, 2021 26.90 27.11 24.07 24.75
71 NASDAQ ABCL Thu, Mar 25, 2021 27.05 28.00 26.19 26.58
70 NASDAQ ABCL Wed, Mar 24, 2021 29.47 29.97 27.61 27.79
69 NASDAQ ABCL Tue, Mar 23, 2021 30.65 30.77 28.50 29.23
68 NASDAQ ABCL Mon, Mar 22, 2021 31.99 32.34 30.22 30.58
67 NASDAQ ABCL Fri, Mar 19, 2021 31.50 32.19 30.81 31.20
66 NASDAQ ABCL Thu, Mar 18, 2021 36.00 36.15 30.75 31.37
65 NASDAQ ABCL Wed, Mar 17, 2021 36.55 36.91 34.75 36.29
64 NASDAQ ABCL Tue, Mar 16, 2021 37.87 39.19 37.35 37.88
63 NASDAQ ABCL Mon, Mar 15, 2021 37.41 38.25 36.45 37.55
62 NASDAQ ABCL Fri, Mar 12, 2021 36.21 36.85 34.85 36.54
61 NASDAQ ABCL Thu, Mar 11, 2021 34.22 36.22 32.90 36.00
60 NASDAQ ABCL Wed, Mar 10, 2021 31.03 32.89 30.21 32.22
59 NASDAQ ABCL Tue, Mar 9, 2021 28.71 31.17 27.89 30.64
58 NASDAQ ABCL Mon, Mar 8, 2021 31.19 31.47 26.38 26.76
57 NASDAQ ABCL Fri, Mar 5, 2021 30.51 31.74 26.16 28.61
56 NASDAQ ABCL Thu, Mar 4, 2021 35.50 35.50 29.57 30.05
55 NASDAQ ABCL Wed, Mar 3, 2021 39.00 39.00 35.50 35.67
54 NASDAQ ABCL Tue, Mar 2, 2021 39.70 40.13 37.41 38.00
53 NASDAQ ABCL Mon, Mar 1, 2021 38.46 40.60 38.46 39.69
52 NASDAQ ABCL Fri, Feb 26, 2021 38.95 39.27 36.24 37.71
51 NASDAQ ABCL Thu, Feb 25, 2021 40.38 41.65 38.70 39.06
50 NASDAQ ABCL Wed, Feb 24, 2021 40.91 41.36 39.56 40.10
49 NASDAQ ABCL Tue, Feb 23, 2021 39.61 40.00 35.73 38.83
48 NASDAQ ABCL Mon, Feb 22, 2021 44.25 44.95 39.80 40.37
47 NASDAQ ABCL Fri, Feb 19, 2021 43.56 45.44 43.56 44.07
46 NASDAQ ABCL Thu, Feb 18, 2021 45.65 45.65 43.36 43.80
45 NASDAQ ABCL Wed, Feb 17, 2021 44.20 46.72 43.52 45.64
44 NASDAQ ABCL Tue, Feb 16, 2021 44.20 44.70 42.60 44.04
43 NASDAQ ABCL Fri, Feb 12, 2021 46.20 46.20 42.66 42.97
42 NASDAQ ABCL Thu, Feb 11, 2021 48.00 48.41 44.59 46.00
41 NASDAQ ABCL Wed, Feb 10, 2021 53.00 53.03 46.97 46.99
40 NASDAQ ABCL Tue, Feb 9, 2021 47.75 49.70 46.18 47.00
39 NASDAQ ABCL Mon, Feb 8, 2021 49.00 49.37 44.57 45.03
38 NASDAQ ABCL Fri, Feb 5, 2021 46.90 47.45 45.68 46.55
37 NASDAQ ABCL Thu, Feb 4, 2021 49.00 49.08 46.00 46.58
36 NASDAQ ABCL Wed, Feb 3, 2021 49.72 49.97 48.15 48.55
35 NASDAQ ABCL Tue, Feb 2, 2021 53.19 54.00 47.52 47.95
34 NASDAQ ABCL Mon, Feb 1, 2021 53.25 54.26 52.86 53.20
33 NASDAQ ABCL Fri, Jan 29, 2021 52.10 55.22 50.33 52.83
32 NASDAQ ABCL Thu, Jan 28, 2021 46.45 52.50 46.14 51.50
31 NASDAQ ABCL Wed, Jan 27, 2021 45.89 48.92 45.10 46.85
30 NASDAQ ABCL Tue, Jan 26, 2021 49.29 49.96 46.06 47.77
29 NASDAQ ABCL Mon, Jan 25, 2021 51.20 51.24 46.43 48.79
28 NASDAQ ABCL Fri, Jan 22, 2021 50.04 51.36 49.08 50.50
27 NASDAQ ABCL Thu, Jan 21, 2021 49.00 51.49 48.07 50.90
26 NASDAQ ABCL Wed, Jan 20, 2021 49.53 49.74 47.50 48.20
25 NASDAQ ABCL Tue, Jan 19, 2021 44.94 49.32 44.94 49.08
24 NASDAQ ABCL Fri, Jan 15, 2021 45.51 46.55 44.07 44.41
23 NASDAQ ABCL Thu, Jan 14, 2021 44.39 47.00 41.46 46.64
22 NASDAQ ABCL Wed, Jan 13, 2021 39.90 44.99 39.72 43.88
21 NASDAQ ABCL Tue, Jan 12, 2021 37.00 40.35 36.77 39.95
20 NASDAQ ABCL Mon, Jan 11, 2021 40.36 40.50 36.27 36.59
19 NASDAQ ABCL Fri, Jan 8, 2021 39.32 42.48 38.78 39.72
18 NASDAQ ABCL Thu, Jan 7, 2021 40.70 40.96 38.64 39.32
17 NASDAQ ABCL Wed, Jan 6, 2021 38.75 40.05 36.82 39.61
16 NASDAQ ABCL Tue, Jan 5, 2021 38.81 39.50 37.70 38.51
15 NASDAQ ABCL Mon, Jan 4, 2021 40.00 40.30 38.78 39.10
14 NASDAQ ABCL Thu, Dec 31, 2020 41.45 41.50 38.60 40.24
13 NASDAQ ABCL Wed, Dec 30, 2020 38.59 41.10 37.62 41.10
12 NASDAQ ABCL Tue, Dec 29, 2020 41.13 41.50 38.00 39.00
11 NASDAQ ABCL Mon, Dec 28, 2020 42.65 42.96 38.30 40.55
10 NASDAQ ABCL Thu, Dec 24, 2020 43.26 44.00 40.85 42.42
9 NASDAQ ABCL Wed, Dec 23, 2020 45.68 45.99 42.60 43.26
8 NASDAQ ABCL Tue, Dec 22, 2020 47.62 47.99 42.57 47.12
7 NASDAQ ABCL Mon, Dec 21, 2020 48.50 48.99 43.63 45.30
6 NASDAQ ABCL Fri, Dec 18, 2020 49.20 49.80 48.16 49.22
5 NASDAQ ABCL Thu, Dec 17, 2020 48.54 50.50 48.14 48.60
4 NASDAQ ABCL Wed, Dec 16, 2020 47.13 49.73 42.15 47.53
3 NASDAQ ABCL Tue, Dec 15, 2020 50.81 52.21 45.26 46.99
2 NASDAQ ABCL Mon, Dec 14, 2020 56.93 60.69 50.00 50.01
1 NASDAQ ABCL Fri, Dec 11, 2020 61.00 71.91 48.98 58.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024