Premium
AbCellera Biologics Inc (ABCL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -5.8282208589 | 3.26 | 3.42 | 2.955 | 3357378 | 3.22450108 | CS |
| 4 | 0.09 | 3.02013422819 | 2.98 | 3.68 | 2.755 | 3950105 | 3.18952502 | CS |
| 12 | 0.32 | 11.6363636364 | 2.75 | 3.68 | 2.57 | 3063743 | 3.03499443 | CS |
| 26 | 0.32 | 11.6363636364 | 2.75 | 3.68 | 2.335 | 2517123 | 2.86887153 | CS |
| 52 | -2.11 | -40.7335907336 | 5.18 | 5.46 | 2.335 | 2011455 | 3.2443433 | CS |
| 156 | -6.23 | -66.9892473118 | 9.3 | 14.97 | 2.335 | 2021793 | 6.62241479 | CS |
| 260 | -57.93 | -94.9672131148 | 61 | 71.91 | 2.335 | 1946692 | 10.43883063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 3.1 | -0.19 | -5.78 | 3.27 | 3.315 | 3.05 | 3503465 |
| 1738884900 | 3.29 | -0.09 | -2.66 | 3.41 | 3.42 | 3.2599999 | 2574532 |
| 1738798500 | 3.38 | 0.17 | 5.30 | 3.23 | 3.4 | 3.18 | 4381696 |
| 1738712100 | 3.21 | 0.13 | 4.22 | 3.08 | 3.24 | 3.065 | 2273710 |
| 1738625700 | 3.08 | -0.09 | -2.84 | 3.0099999 | 3.11 | 2.955 | 4501607 |
| 1738366500 | 3.17 | -0.06 | -1.86 | 3.2599999 | 3.32 | 3.125 | 3055346 |
| 1738280100 | 3.23 | 0.03 | 0.94 | 3.25 | 3.31 | 3.19 | 2191675 |
| 1738193700 | 3.2 | -0.1 | -3.03 | 3.33 | 3.36 | 3.15 | 4077111 |
| 1738107300 | 3.3 | -0.06 | -1.79 | 3.35 | 3.3763 | 3.165 | 3025579 |
| 1738020900 | 3.36 | -0.12 | -3.45 | 3.38 | 3.4599 | 3.265 | 4026884 |
| 1737761700 | 3.48 | -0.05 | -1.42 | 3.56 | 3.61 | 3.44 | 4362081 |
| 1737675300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1737588900 | 3.53 | 0.47 | 15.36 | 3.1 | 3.68 | 3.09 | 10746868 |
| 1737502500 | 3.06 | 0.09 | 3.03 | 3 | 3.14 | 2.96 | 3693271 |
| 1737156900 | 2.97 | 0.03 | 1.02 | 2.94 | 2.9987 | 2.92 | 1566282 |
| 1737070500 | 2.94 | -0.02 | -0.68 | 2.97 | 2.9968 | 2.81 | 2993673 |
| 1736984100 | 2.96 | 0.19 | 6.86 | 2.85 | 3.09 | 2.845 | 4443865 |
| 1736897700 | 2.77 | -0.23 | -7.67 | 3.04 | 3.065 | 2.755 | 5687942 |
| 1736811300 | 3 | 0.08 | 2.74 | 2.98 | 3.0099999 | 2.81 | 4142338 |
| 1736552100 | 2.92 | -0.11 | -3.63 | 2.98 | 2.99 | 2.8701 | 3357422 |
| 1736379300 | 3.0299999 | -0.25 | -7.62 | 3.2599999 | 3.27 | 2.96 | 3603739 |
| 1736292900 | 3.2799999 | -0.03 | -0.91 | 3.41 | 3.465 | 3.2599999 | 4019473 |
| 1736206500 | 3.31 | 0.18 | 5.75 | 3.2 | 3.43 | 3.14 | 4581917 |
| 1735947300 | 3.13 | 0.1 | 3.30 | 3.05 | 3.17 | 3.025 | 2582165 |
| 1735860900 | 3.0299999 | 0.1 | 3.41 | 2.96 | 3.15 | 2.93 | 2638099 |
| 1735688100 | 2.93 | 0.11 | 3.90 | 2.81 | 2.945 | 2.81 | 1860485 |
| 1735601700 | 2.82 | -0.17 | -5.69 | 2.95 | 2.9599 | 2.79 | 3281585 |
| 1735342500 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.06 | 2.87 | 3382276 |
| 1735256100 | 3.0299999 | 0.08 | 2.71 | 2.9 | 3.07 | 2.89 | 2986238 |
| 1735077840 | 2.95 | 0.03 | 1.03 | 2.93 | 2.96 | 2.85 | 1649055 |
| 1734996900 | 2.92 | 0.07 | 2.46 | 2.82 | 2.95 | 2.815 | 2083177 |
| 1734737700 | 2.85 | 0.14 | 5.17 | 2.7 | 2.88 | 2.6818 | 2082388 |
| 1734651300 | 2.71 | 0.02 | 0.74 | 2.71 | 2.75 | 2.62 | 2353835 |
| 1734564900 | 2.69 | -0.1 | -3.58 | 2.84 | 2.84 | 2.66 | 4481516 |
| 1734478500 | 2.79 | -0.07 | -2.45 | 2.9 | 2.93 | 2.77 | 2138654 |
| 1734392100 | 2.86 | 0.05 | 1.78 | 2.83 | 3 | 2.79 | 2927049 |
| 1734132900 | 2.81 | -0.14 | -4.75 | 3.0299999 | 3.05 | 2.7599999 | 3226090 |
| 1734046500 | 2.95 | 0.04 | 1.37 | 2.88 | 2.96 | 2.79 | 3690852 |
| 1733960100 | 2.91 | -0.11 | -3.64 | 3.08 | 3.08 | 2.8601 | 2207040 |
| 1733873700 | 3.02 | 0.07 | 2.37 | 2.98 | 3.06 | 2.9011999 | 2307948 |
| 1733787300 | 2.95 | -0.05 | -1.67 | 3.0299999 | 3.085 | 2.95 | 2723173 |
| 1733528100 | 3 | 0.15 | 5.26 | 2.9 | 3.045 | 2.85 | 2371873 |
| 1733441700 | 2.85 | -0.05 | -1.72 | 2.85 | 2.9106 | 2.7799999 | 2481208 |
| 1733355300 | 2.9 | -0.01 | -0.34 | 2.93 | 2.96 | 2.86 | 1677102 |
| 1733268900 | 2.91 | -0.12 | -3.96 | 3.025 | 3.045 | 2.89 | 1895944 |
| 1733182500 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.09 | 2.93 | 2845018 |
| 1732917840 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.05 | 2.95 | 2442038 |
| 1732750500 | 3 | 0.17 | 6.01 | 2.88 | 3.0671 | 2.87 | 4281306 |
| 1732664100 | 2.83 | -0.12 | -4.07 | 2.9 | 2.935 | 2.8 | 1755079 |
| 1732577700 | 2.95 | 0.19 | 6.88 | 2.8 | 3.02 | 2.8 | 2505509 |
| 1732318500 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.8299 | 2.71 | 1802860 |
| 1732232100 | 2.72 | 0.05 | 1.87 | 2.66 | 2.77 | 2.61 | 1428174 |
| 1732145700 | 2.67 | -0.04 | -1.48 | 2.69 | 2.72 | 2.62 | 1718749 |
| 1732059300 | 2.71 | 0.06 | 2.26 | 2.63 | 2.72 | 2.61 | 1818649 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.66 | 2.71 | 2.59 | 2501646 |
| 1731713700 | 2.65 | -0.11 | -3.99 | 2.75 | 2.7599999 | 2.57 | 3269241 |
| 1731627300 | 2.7599999 | -0.16 | -5.48 | 2.96 | 2.97 | 2.7599999 | 2755600 |
| 1731540900 | 2.92 | -0.04 | -1.35 | 3 | 3.09 | 2.9 | 2664425 |
| 1731454500 | 2.96 | -0.19 | -6.03 | 3.09 | 3.09 | 2.93 | 3999528 |
| 1731368100 | 3.15 | 0.45 | 16.67 | 2.72 | 3.18 | 2.72 | 7641401 |
| 1731108900 | 2.7 | -0.02 | -0.74 | 2.71 | 2.745 | 2.62 | 2167318 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
