Berlin - Delayed Quote EUR

AbCellera Biologics Inc (8QQ.BE)

2.5800
-0.1940
(-6.99%)
At close: June 13 at 8:08:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.58002.58002.58002.58002.5800-
Jun 12, 20252.77402.77402.77402.77402.7740-
Jun 11, 20253.11303.11303.11303.11303.1130-
Jun 10, 20252.15402.15402.15402.15402.1540-
Jun 9, 20252.14702.14702.14702.14702.1470-
Jun 6, 20252.02702.02702.02702.02702.0270-
Jun 5, 20252.11902.11902.11902.11902.1190-
Jun 4, 20252.03802.03802.03802.03802.0380-
Jun 3, 20251.86601.86601.86601.86601.8660-
Jun 2, 20251.74651.74651.74651.74651.7465-
May 30, 20251.78051.78051.78051.78051.7805-
May 29, 20251.81651.81651.81651.81651.8165-
May 28, 20251.72751.72751.72751.72751.7275-
May 27, 20251.74151.74151.74151.74151.7415-
May 26, 20251.71701.71701.71701.71701.7170-
May 23, 20251.74151.74151.74151.74151.7415-
May 22, 20251.73001.73001.73001.73001.7300-
May 21, 20251.82051.82051.82051.82051.8205-
May 20, 20251.77851.77851.77851.77851.7785-
May 19, 20251.79601.79601.79601.79601.7960-
May 16, 20251.77801.77801.77801.77801.7780-
May 15, 20251.83251.83251.83251.83251.8325-
May 14, 20251.87651.87651.87651.87651.8765-
May 13, 20251.82651.82651.82651.82651.8265-
May 12, 20251.80651.80651.80651.80651.8065-
May 9, 20251.84251.84251.84251.84251.8425-
May 8, 20251.76701.76701.76701.76701.7670-
May 7, 20251.77301.77301.77301.77301.7730-
May 6, 20251.92301.92301.92301.92301.9230-
May 5, 20252.08702.08702.08702.08702.0870-
May 2, 20252.16902.16902.16902.16902.1690-
Apr 30, 20252.20802.20802.20802.20802.2080-
Apr 29, 20252.24502.24502.24502.24502.2450-
Apr 28, 20252.22202.22202.22202.22202.2220-
Apr 25, 20252.27002.27002.27002.27002.2700-
Apr 24, 20252.19802.19802.19802.19802.1980-
Apr 23, 20252.21102.21102.21102.21102.2110-
Apr 22, 20252.09402.09402.09402.09402.0940-
Apr 17, 20252.09502.09502.09502.09502.0950-
Apr 16, 20252.09402.09402.09402.09402.0940-
Apr 15, 20252.12002.12002.12002.12002.1200-
Apr 14, 20252.04802.04802.04802.04802.0480-
Apr 11, 20251.86751.86751.86751.86751.8675-
Apr 10, 20251.94651.94651.94651.94651.9465-
Apr 9, 20251.68701.80251.68701.80251.8025500
Apr 8, 20251.87751.87751.87751.87751.8775-
Apr 7, 20251.81851.81851.81851.81851.8185-
Apr 4, 20251.85851.85851.85851.85851.8585-
Apr 3, 20251.95751.95751.95751.95751.9575-
Apr 2, 20251.99601.99601.99601.99601.9960-
Apr 1, 20252.03302.03302.03302.03302.0330-
Mar 31, 20252.10402.10402.10402.10402.1040-
Mar 28, 20252.18702.18702.18702.18702.1870-
Mar 27, 20252.24202.24202.24202.24202.2420-
Mar 26, 20252.34302.34302.34302.34302.3430-
Mar 25, 20252.38502.38502.38502.38502.3850-
Mar 24, 20252.26402.26402.26402.26402.2640-
Mar 21, 20252.17402.17402.17402.17402.1740-
Mar 20, 20252.17202.17202.17202.17202.1720-
Mar 19, 20252.14402.14402.14402.14402.1440-
Mar 18, 20252.30402.30402.30402.30402.3040-
Mar 17, 20252.28502.28502.28502.28502.2850-
Mar 14, 20252.20202.20202.20202.20202.2020-
Mar 13, 20252.13602.13602.13602.13602.1360-
Mar 12, 20252.02102.02102.02102.02102.0210-
Mar 11, 20251.99901.99901.99901.99901.9990-
Mar 10, 20252.15202.15202.15202.15202.1520-
Mar 7, 20252.17902.17902.17902.17902.1790-
Mar 6, 20252.18502.18502.18502.18502.1850-
Mar 5, 20252.18502.18502.18502.18502.1850-
Mar 4, 20252.22602.22602.22602.22602.2260-
Mar 3, 20252.45402.45402.45402.45402.4540-
Feb 28, 20252.69702.69702.69702.69702.6970-
Feb 27, 20252.75802.75802.75802.75802.7580-
Feb 26, 20252.65102.65102.65102.65102.6510-
Feb 25, 20252.76902.76902.76902.76902.7690-
Feb 24, 20252.92202.92202.92202.92202.9220-
Feb 21, 20252.95502.95502.95502.95502.9550-
Feb 20, 20253.36803.36803.36803.36803.3680-
Feb 19, 20253.28403.28403.28403.28403.2840-
Feb 18, 20253.08703.08703.08703.08703.0870-
Feb 17, 20253.11003.11003.11003.11003.1100-
Feb 14, 20252.96702.96702.96702.96702.9670-
Feb 13, 20252.94302.94302.94302.94302.9430-
Feb 12, 20252.81002.81002.81002.81002.8100-
Feb 11, 20252.90102.90102.90102.90102.9010-
Feb 10, 20252.94102.94102.94102.94102.9410-
Feb 7, 20253.13003.13003.13003.13003.1300-
Feb 6, 20253.11003.11003.11003.11003.1100-
Feb 5, 20253.04303.04303.04303.04303.0430-
Feb 4, 20252.97102.97102.97102.97102.9710-
Feb 3, 20253.01103.01103.01103.01103.0110-
Jan 31, 20253.07403.07403.07403.07403.0740-
Jan 30, 20253.04003.04003.04003.04003.0400-
Jan 29, 20253.17003.17003.17003.17003.1700-
Jan 28, 20253.17303.17303.17303.17303.1730-
Jan 27, 20253.26403.26403.26403.26403.2640-
Jan 24, 20253.35803.35803.35803.35803.3580-
Jan 23, 20253.30303.30303.30303.30303.3030-
Jan 22, 20252.90502.90502.90502.90502.9050-
Jan 21, 20252.84602.84602.84602.84602.8460-
Jan 20, 20252.84702.84702.84702.84702.8470-
Jan 17, 20252.82602.82602.82602.82602.8260-
Jan 16, 20252.90102.90102.90102.90102.9010-
Jan 15, 20252.68302.68302.68302.68302.6830-
Jan 14, 20252.89102.89102.89102.89102.8910-
Jan 13, 20252.81602.81602.81602.81602.8160-
Jan 10, 20252.87602.87602.87602.87602.8760-
Jan 9, 20252.87202.87202.87202.87202.8720-
Jan 8, 20253.15603.15603.15603.15603.1560-
Jan 7, 20253.14103.14103.14103.14103.1410-
Jan 6, 20252.99702.99702.99702.99702.9970-
Jan 3, 20252.91502.91502.91502.91502.9150-
Jan 2, 20252.76702.76702.76702.76702.7670-
Dec 30, 20242.82402.82402.82402.82402.8240-
Dec 27, 20242.87502.87502.87502.87502.8750-
Dec 23, 20242.70802.70802.70802.70802.7080-
Dec 20, 20242.57702.57702.57702.57702.5770-
Dec 19, 20242.57302.57302.57302.57302.5730-
Dec 18, 20242.65802.65802.65802.65802.6580-
Dec 17, 20242.68602.68602.68602.68602.6860-
Dec 16, 20242.64202.64202.64202.64202.6420-
Dec 13, 20242.85502.85502.85502.85502.8550-
Dec 12, 20242.76902.76902.76902.76902.7690-
Dec 11, 20242.80502.80502.80502.80502.8050-
Dec 10, 20242.76802.76802.76802.76802.7680-
Dec 9, 20242.80302.80302.80302.80302.8030-
Dec 6, 20242.66002.66002.66002.66002.6600-
Dec 5, 20242.72002.72202.72002.72202.72201,103
Dec 4, 20242.74102.74102.74102.74102.7410-
Dec 3, 20242.87502.87502.87502.87502.8750-
Dec 2, 20242.83302.83302.83302.83302.8330-
Nov 29, 20242.80802.80802.80802.80802.8080-
Nov 28, 20242.81302.81302.81302.81302.8130-
Nov 27, 20242.66702.66702.66702.66702.6670-
Nov 26, 20242.78302.78302.78302.78302.7830-
Nov 25, 20242.61502.61502.61502.61502.6150-
Nov 22, 20242.56502.56502.56502.56502.5650-
Nov 21, 20242.49902.49902.49902.49902.4990-
Nov 20, 20242.53002.53002.53002.53002.5300-
Nov 19, 20242.47302.47302.47302.47302.4730-
Nov 18, 20242.49102.49102.49102.49102.4910-
Nov 15, 20242.55402.55402.55402.55402.5540-
Nov 14, 20242.73202.73202.73202.73202.7320-
Nov 13, 20242.75102.75102.75102.75102.7510-
Nov 12, 20242.95602.95602.95602.95602.9560-
Nov 11, 20242.54402.54402.54402.54402.5440-
Nov 8, 20242.49302.49302.49302.49302.4930-
Nov 7, 20242.53902.53902.53902.53902.5390-
Nov 6, 20242.54702.54702.54702.54702.5470-
Nov 5, 20242.40402.40402.40402.40402.4040-
Nov 4, 20242.47502.47502.47502.47502.4750-
Nov 1, 20242.49702.49702.49702.49702.4970-
Oct 31, 20242.54102.54102.54102.54102.5410-
Oct 30, 20242.60102.60102.60102.60102.6010-
Oct 29, 20242.66202.66202.66202.66202.6620-
Oct 28, 20242.49802.49802.49802.49802.4980-
Oct 25, 20242.47402.47402.47402.47402.4740-
Oct 24, 20242.54102.54102.54102.54102.5410-
Oct 23, 20242.58802.58802.58802.58802.5880-
Oct 22, 20242.52902.60202.52902.60202.60201,100
Oct 21, 20242.64002.64002.64002.64002.6400-
Oct 18, 20242.44002.44002.44002.44002.4400-
Oct 17, 20242.34002.34002.34002.34002.3400-
Oct 16, 20242.32202.32202.32202.32202.3220-
Oct 15, 20242.29802.29802.29802.29802.2980-
Oct 14, 20242.40102.40102.40102.40102.4010-
Oct 11, 20242.25802.25802.25802.25802.2580-
Oct 10, 20242.24702.24702.24702.24702.2470-
Oct 9, 20242.31202.31202.31202.31202.3120-
Oct 8, 20242.37002.37002.37002.37002.3700-
Oct 7, 20242.25102.25102.25102.25102.2510-
Oct 4, 20242.22002.22002.22002.22002.2200-
Oct 3, 20242.21802.21802.21802.21802.2180-
Oct 2, 20242.29602.29602.29602.29602.2960-
Oct 1, 20242.30602.30602.30602.30602.3060-
Sep 30, 20242.30902.30902.30902.30902.3090-
Sep 27, 20242.26702.26702.26702.26702.2670-
Sep 26, 20242.16702.16702.16702.16702.1670-
Sep 25, 20242.22402.22402.22402.22402.2240-
Sep 24, 20242.20102.20102.20102.20102.2010-
Sep 23, 20242.29202.29202.29202.29202.2920-
Sep 20, 20242.42202.42202.42202.42202.4220-
Sep 19, 20242.45402.45402.45402.45402.4540-
Sep 18, 20242.42702.42702.42702.42702.4270-
Sep 17, 20242.37902.37902.37902.37902.3790-
Sep 16, 20242.44902.44902.44902.44902.4490-
Sep 13, 20242.38702.38702.38702.38702.3870-
Sep 12, 20242.44602.44602.44602.44602.4460-
Sep 11, 20242.29602.29602.29602.29602.2960-
Sep 10, 20242.14402.14402.14402.14402.1440-
Sep 9, 20242.17102.17102.17102.17102.1710-
Sep 6, 20242.16002.16002.16002.16002.1600-
Sep 5, 20242.24602.24602.24602.24602.2460-
Sep 4, 20242.23202.23202.23202.23202.2320-
Sep 3, 20242.28102.28102.28102.28102.2810-
Sep 2, 20242.28602.28602.28602.28602.2860-
Aug 30, 20242.32002.32002.32002.32002.3200-
Aug 29, 20242.27602.27602.27602.27602.2760-
Aug 28, 20242.31302.31302.31302.31302.3130-
Aug 27, 20242.38002.38002.38002.38002.3800-
Aug 26, 20242.30402.30402.30402.30402.3040-
Aug 23, 20242.22802.22802.22802.22802.2280-
Aug 22, 20242.34002.34002.34002.34002.3400-
Aug 21, 20242.30902.30902.30902.30902.3090-
Aug 20, 20242.41702.41702.41702.41702.4170-
Aug 19, 20242.33302.33302.33302.33302.3330-
Aug 16, 20242.35602.35602.35602.35602.3560-
Aug 15, 20242.35102.35102.35102.35102.3510-
Aug 14, 20242.39902.39902.39902.39902.3990-
Aug 13, 20242.38002.38002.38002.38002.3800-
Aug 12, 20242.42402.42402.42402.42402.4240-
Aug 9, 20242.50802.50802.50802.50802.5080-
Aug 8, 20242.37602.37602.37602.37602.3760-
Aug 7, 20242.36802.36802.36802.36802.3680-
Aug 6, 20242.51402.51402.51402.51402.5140-
Aug 5, 20242.60602.60602.60602.60602.6060-
Aug 2, 20242.77302.77302.77302.77302.7730-
Aug 1, 20242.98002.98002.98002.98002.9800-
Jul 31, 20242.94302.94302.94302.94302.9430-
Jul 30, 20242.94902.94902.94902.94902.9490-
Jul 29, 20242.97402.97402.97402.97402.9740-
Jul 26, 20242.83002.83002.83002.83002.8300-
Jul 25, 20242.74302.74302.74302.74302.7430-
Jul 24, 20242.81402.81402.81402.81402.8140-
Jul 23, 20242.72902.72902.72902.72902.7290-
Jul 22, 20242.69502.69502.69502.69502.6950-
Jul 19, 20242.77502.77502.77502.77502.7750-
Jul 18, 20243.04403.04403.04403.04403.0440-
Jul 17, 20243.16103.16103.16103.16103.1610-
Jul 16, 20243.00003.00003.00003.00003.0000-
Jul 15, 20242.82902.82902.82902.82902.8290-
Jul 12, 20242.83802.83802.83802.83802.8380-
Jul 11, 20242.55202.55202.55202.55202.5520-
Jul 10, 20242.57502.57502.57502.57502.5750-
Jul 9, 20242.50902.50902.50902.50902.5090-
Jul 8, 20242.45002.45002.45002.45002.4500-
Jul 5, 20242.51802.51802.51802.51802.5180-
Jul 4, 20242.53702.53702.53702.53702.5370-
Jul 3, 20242.54502.54502.54502.54502.5450-
Jul 2, 20242.55502.55502.55502.55502.5550-
Jul 1, 20242.72102.72102.72102.72102.7210-
Jun 28, 20242.66602.66602.66602.66602.6660-
Jun 27, 20242.57802.57802.57802.57802.5780-
Jun 26, 20242.51902.51902.51902.51902.5190-
Jun 25, 20242.57002.57002.57002.57002.5700-
Jun 24, 20242.67402.67402.67402.67402.6740-
Jun 21, 20242.69602.69602.69602.69602.6960-
Jun 20, 20242.76102.76102.76102.76102.7610-
Jun 19, 20242.77702.77702.77702.77702.7770-
Jun 18, 20242.82102.82102.82102.82102.8210-
Jun 17, 20242.98102.98102.98102.98102.9810-
Jun 14, 20243.01603.01603.01603.01603.0160-
Jun 13, 20243.12603.12603.12603.12603.1260-

Related Tickers

GXE.F Galapagos NV
24.76
+0.08%
 
BT3.BE Lineage Cell Therapeutics Inc
0.5850
-0.85%
 
AB3A.MU Sarepta Therapeutics Inc
31.82
-1.18%
 
ITRX inTerra Resources Corp
0.0240
0.00%
 
GENSY Genus plc
24.34
0.00%
 
ONCIN.OL Oncoinvent ASA
1.8500
-8.64%
 
AYJ.HA Valneva SE
2.6180
-4.10%
 
300759.SZ Pharmaron Beijing Co., Ltd.
24.84
-2.47%
 
T3X.BE Telix Pharmaceuticals Ltd
13.93
-5.63%
 
BCX.WA Bioceltix S.A.
111.20
-2.46%