ストックスクリーナーアプリを入手
4.775
3.70%
-0.225
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 |
|---|---|---|---|---|---|
| 2025-10-16 | $5.23 | $4.75 | $0.478 | 7,226,833.0 | -4.30% |
| 2025-10-15 | $5.00 | $4.04 | $0.9601 | 17,099,655.0 | +28.21% |
| 2025-10-14 | $4.01 | $3.45 | $0.5598 | 6,389,707.0 | +6.56% |
| 2025-10-13 | $3.74 | $3.52 | $0.2176 | 6,938,055.0 | -0.54% |
| 2025-10-10 | $4.06 | $3.67 | $0.39 | 7,349,394.0 | -8.23% |
| 2025-10-09 | $4.17 | $3.91 | $0.2594 | 5,289,487.0 | -4.07% |
| 2025-10-08 | $4.29 | $3.65 | $0.64 | 8,664,242.0 | +11.76% |
| 2025-10-07 | $3.94 | $3.62 | $0.325 | 6,036,982.0 | -0.53% |
| 2025-10-06 | $3.88 | $3.45 | $0.4299 | 7,761,198.0 | +11.24% |
| 2025-10-03 | $3.62 | $3.29 | $0.33 | 7,184,403.0 | -4.79% |
| 2025-10-02 | $3.70 | $3.27 | $0.43 | 11,639,148.0 | +13.42% |
| 2025-10-01 | $3.28 | $3.01 | $0.27 | 7,403,316.0 | +2.96% |
| 2025-09-30 | $3.06 | $2.88 | $0.1799 | 4,738,271.0 | +2.36% |
| 2025-09-29 | $3.01 | $2.70 | $0.31 | 7,142,035.0 | +8.79% |
| 2025-09-26 | $2.77 | $2.61 | $0.16 | 4,502,663.0 | +3.02% |
| 2025-09-25 | $2.68 | $2.48 | $0.1988 | 5,844,168.0 | +6.43% |
| 2025-09-24 | $2.66 | $2.48 | $0.185 | 5,118,652.0 | -4.23% |
| 2025-09-23 | $2.77 | $2.60 | $0.17 | 3,795,256.0 | -3.35% |
| 2025-09-22 | $2.73 | $2.60 | $0.125 | 3,603,309.0 | +3.07% |
| 2025-09-19 | $2.75 | $2.60 | $0.15 | 8,615,466.0 | -2.97% |
| 2025-09-18 | $2.75 | $2.59 | $0.16 | 3,393,743.0 | +5.49% |
| 2025-09-17 | $2.73 | $2.52 | $0.205 | 3,948,475.0 | -5.56% |
| 2025-09-16 | $2.74 | $2.58 | $0.16 | 2,992,066.0 | +3.05% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $5.23 | $3.01 | $2.22 | 98,982,420.0 | +57.40% |
| 2025-09 | $3.06 | $2.32 | $0.74 | 98,500,379.0 | +27.20% |
| 2025-08 | $3.40 | $2.37 | $1.03 | 91,657,826.0 | -15.55% |
| 2025-07 | $3.76 | $2.49 | $1.27 | 141,823,573.0 | +10.12% |
| 2025-06 | $3.28 | $2.56 | $0.72 | 74,011,712.0 | -3.02% |
| 2025-05 | $3.65 | $2.56 | $1.09 | 59,930,296.0 | -13.68% |
| 2025-04 | $3.54 | $2.01 | $1.53 | 62,310,684.0 | +22.31% |
| 2025-03 | $4.00 | $2.50 | $1.50 | 73,349,604.0 | -34.81% |
| 2025-02 | $6.33 | $3.40 | $2.93 | 110,417,153.0 | +3.77% |
| 2025-01 | $4.40 | $2.62 | $1.78 | 150,085,330.0 | +41.60% |
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 | $2.62 | $1.94 | 52,128,976.0 | -13.11% |
| 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% |
3.45%
0.76%
大文字化:
|
ボリューム (24 時間):