ストックスクリーナーアプリを入手
2.99
2.40%
0.07
Absci Corp (ABSI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.08 | $2.86 | $0.225 | 2,424,645.0 | +2.40% |
| 2024-12-19 | $3.15 | $2.79 | $0.3575 | 2,612,048.0 | -3.95% |
| 2024-12-18 | $3.48 | $2.90 | $0.575 | 3,368,244.0 | -8.71% |
| 2024-12-17 | $3.86 | $3.32 | $0.539 | 2,308,831.0 | -13.05% |
| 2024-12-16 | $4.11 | $3.53 | $0.58 | 2,419,542.0 | +3.65% |
| 2024-12-13 | $3.76 | $3.51 | $0.25 | 2,409,576.0 | +0.41% |
| 2024-12-12 | $4.51 | $3.46 | $1.05 | 6,561,784.0 | -15.98% |
| 2024-12-11 | $4.56 | $3.94 | $0.6191 | 4,874,727.0 | +8.96% |
| 2024-12-10 | $4.10 | $3.44 | $0.66 | 5,371,555.0 | +25.23% |
| 2024-12-09 | $3.47 | $3.19 | $0.28 | 1,804,758.0 | +3.22% |
| 2024-12-06 | $3.26 | $2.95 | $0.31 | 3,188,266.0 | +6.51% |
| 2024-12-05 | $3.12 | $2.91 | $0.21 | 1,603,295.0 | -5.50% |
| 2024-12-04 | $3.18 | $3.01 | $0.17 | 1,399,476.0 | +3.34% |
| 2024-12-03 | $3.16 | $2.94 | $0.22 | 1,414,698.0 | -5.08% |
| 2024-12-02 | $3.23 | $3.06 | $0.165 | 1,556,461.0 | +3.28% |
| 2024-11-29 | $3.08 | $2.90 | $0.18 | 484,028.0 | +3.74% |
| 2024-11-27 | $3.02 | $2.80 | $0.22 | 870,612.0 | +6.91% |
| 2024-11-26 | $2.84 | $2.74 | $0.10 | 1,022,799.0 | -2.83% |
| 2024-11-25 | $2.98 | $2.71 | $0.265 | 1,696,126.0 | +10.55% |
| 2024-11-22 | $2.64 | $2.52 | $0.12 | 1,085,884.0 | +0.39% |
Absci Corp (ABSI) 株の年ごとの株価履歴
この詳細な分析では、Absci Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はABSI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Absci Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAbsci Corp (ABSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.56 | $2.79 | $1.77 | 45,742,551.0 | -1.97% |
| 2024-11 | $4.46 | $2.45 | $2.01 | 28,390,465.0 | -20.57% |
| 2024-10 | $4.40 | $3.53 | $0.87 | 18,474,319.0 | +0.52% |
| 2024-09 | $4.45 | $3.36 | $1.09 | 18,520,401.0 | -13.18% |
| 2024-08 | $4.60 | $3.34 | $1.26 | 20,949,067.0 | +0.00% |
| 2024-07 | $4.70 | $2.92 | $1.79 | 32,393,935.0 | +42.86% |
| 2024-06 | $5.20 | $2.79 | $2.41 | 44,703,199.0 | -26.84% |
| 2024-05 | $5.44 | $4.01 | $1.43 | 19,711,464.0 | -11.18% |
| 2024-04 | $6.72 | $4.27 | $2.45 | 27,271,313.0 | -16.55% |
| 2024-03 | $6.40 | $4.39 | $2.01 | 30,279,946.0 | +10.08% |
| 2024-02 | $5.41 | $3.81 | $1.60 | 36,168,991.0 | +30.30% |
| 2024-01 | $4.62 | $3.09 | $1.53 | 29,185,070.0 | -5.71% |
2023年のAbsci Corp (ABSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.47 | $1.61 | $3.86 | 31,345,690.0 | +151.50% |
| 2023-11 | $1.71 | $1.18 | $0.525 | 7,657,057.0 | +28.46% |
| 2023-10 | $1.50 | $1.11 | $0.3889 | 6,320,276.0 | -1.52% |
| 2023-09 | $1.99 | $1.26 | $0.727 | 6,562,263.0 | -26.26% |
| 2023-08 | $2.22 | $1.50 | $0.72 | 8,701,879.0 | -18.64% |
| 2023-07 | $2.45 | $1.40 | $1.05 | 11,318,524.0 | +44.74% |
| 2023-06 | $2.11 | $1.51 | $0.60 | 22,011,947.0 | -20.00% |
| 2023-05 | $2.05 | $1.13 | $0.92 | 14,318,554.0 | +43.94% |
| 2023-04 | $1.92 | $1.30 | $0.6152 | 5,929,871.0 | -24.57% |
| 2023-03 | $2.25 | $1.53 | $0.7181 | 9,626,653.0 | -17.45% |
| 2023-02 | $3.63 | $2.05 | $1.58 | 10,118,778.0 | -32.48% |
| 2023-01 | $3.44 | $2.19 | $1.25 | 9,223,911.0 | +49.52% |
2022年のAbsci Corp (ABSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.24 | $1.94 | $1.30 | 9,350,033.0 | -16.00% |
| 2022-11 | $3.71 | $2.02 | $1.69 | 7,172,531.0 | -20.89% |
| 2022-10 | $3.48 | $2.58 | $0.90 | 4,160,339.0 | +0.96% |
| 2022-09 | $4.41 | $2.90 | $1.51 | 9,042,692.0 | -7.12% |
| 2022-08 | $7.04 | $3.05 | $3.99 | 26,090,829.0 | +2.43% |
| 2022-07 | $3.88 | $3.02 | $0.86 | 4,217,551.0 | -0.90% |
| 2022-06 | $4.05 | $2.93 | $1.12 | 9,672,630.0 | -9.04% |
| 2022-05 | $6.38 | $3.31 | $3.06 | 11,242,607.0 | -38.24% |
| 2022-04 | $9.09 | $5.84 | $3.25 | 5,346,285.0 | -29.89% |
| 2022-03 | $9.68 | $6.52 | $3.16 | 20,400,788.0 | -10.03% |
| 2022-02 | $9.55 | $6.67 | $2.88 | 12,131,703.0 | +39.23% |
| 2022-01 | $9.26 | $5.63 | $3.63 | 64,384,443.0 | -17.93% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):