AbCellera Biologics Inc.
ABCLNASDAQHealthcare● Active
$5.38
$-0.24(-4.31%)
Market Cap$1.6B
P/E Ratio—
52W High$6.79
52W Low$2.33
AbCellera Biologics Inc.（ABCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abcl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.60
Jun 14, 2021
-79.7% from here
5-Year Low5Y
$1.89
Apr 7, 2025
+185.7% from low
IPO Priceadj.
$58.90
Dec 11, 2020
-90.8% since IPO
1 Year Ago
$2.51
Jun 9, 2025
+115.1% in 1Y
5 Years Ago
$24.98
Jun 8, 2021
-78.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.86 | $5.94 | $5.35 | $5.39 | $5.39 | 2.9M | -8.02% |
| Jun 5, 2026 | $6.20 | $6.33 | $5.50 | $5.62 | $5.62 | 8.9M | -9.35% |
| Jun 4, 2026 | $5.56 | $6.70 | $5.51 | $6.37 | $6.37 | 11.4M | +14.57% |
| Jun 3, 2026 | $6.01 | $6.01 | $5.61 | $5.72 | $5.72 | 7.1M | -4.83% |
| Jun 2, 2026 | $6.31 | $6.44 | $6.08 | $6.13 | $6.13 | 8.1M | -2.85% |
| Jun 1, 2026 | $6.11 | $6.79 | $6.08 | $6.46 | $6.46 | 9.7M | +5.73% |
| May 29, 2026 | $5.67 | $6.24 | $5.53 | $6.17 | $6.17 | 9.3M | +8.82% |
| May 28, 2026 | $5.39 | $5.93 | $5.37 | $5.73 | $5.73 | 7.7M | +6.31% |
| May 27, 2026 | $5.33 | $5.54 | $5.16 | $5.44 | $5.44 | 6.5M | +2.06% |
| May 26, 2026 | $5.30 | $5.43 | $5.10 | $5.29 | $5.29 | 8.7M | -0.19% |
| May 22, 2026 | $5.14 | $5.43 | $5.04 | $5.20 | $5.20 | 6.5M | +1.17% |
| May 21, 2026 | $4.52 | $5.43 | $4.45 | $5.14 | $5.14 | 14.0M | +13.72% |
| May 20, 2026 | $4.10 | $4.61 | $4.05 | $4.57 | $4.57 | 8.5M | +11.46% |
| May 19, 2026 | $4.12 | $4.12 | $3.94 | $4.05 | $4.05 | 4.6M | -1.70% |
| May 18, 2026 | $4.20 | $4.26 | $3.94 | $4.16 | $4.16 | 11.1M | -0.95% |
| May 15, 2026 | $4.26 | $4.28 | $4.00 | $4.09 | $4.09 | 8.9M | -3.99% |
| May 14, 2026 | $4.77 | $4.82 | $4.36 | $4.40 | $4.40 | 7.4M | -7.76% |
| May 13, 2026 | $4.92 | $5.07 | $4.68 | $4.77 | $4.77 | 6.0M | -3.05% |
| May 12, 2026 | $4.76 | $4.98 | $4.45 | $4.95 | $4.95 | 16.9M | +3.99% |
| May 11, 2026 | $5.48 | $5.63 | $5.24 | $5.25 | $5.25 | 13.4M | -4.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ABCL
Jan 1 → Dec 31 · 6 years2026+57.6%$3.42 → $5.39
+57.6%
2025+15.5%$2.96 → $3.42
+15.5%
2024-47.9%$5.62 → $2.93
-47.9%
2023-44.6%$10.30 → $5.71
-44.6%
2022-30.0%$14.47 → $10.13
-30.0%
2021-39.1%$23.50 → $14.30
-39.1%
Best Year2026 · +57.6%
Worst Year2024 · -47.9%
Positive Years2 / 6
Avg Annual Return-14.7%
6Y Total Return-77.1%
6Y CAGR~-21.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in ABCL?
If you invested $1,000 in ABCL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$92
Total Return-90.8%
CAGR~-32.8% / yr
Profit$-908
Based on Dec 11, 2020 · $58.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AbCellera Biologics Inc.（ABCL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABCL 历史股价FMP 日线复权 OHLCV