Stockscreener 앱 받기
2.85
5.17%
0.14
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.88 | $2.68 | $0.1982 | 2,070,814.0 | +5.17% |
| 2024-12-19 | $2.75 | $2.62 | $0.13 | 2,349,515.0 | +0.74% |
| 2024-12-18 | $2.84 | $2.66 | $0.18 | 4,464,568.0 | -3.58% |
| 2024-12-17 | $2.93 | $2.77 | $0.16 | 2,125,509.0 | -2.45% |
| 2024-12-16 | $3.00 | $2.79 | $0.21 | 2,925,524.0 | +1.78% |
| 2024-12-13 | $3.05 | $2.76 | $0.29 | 3,219,600.0 | -4.75% |
| 2024-12-12 | $2.96 | $2.79 | $0.17 | 3,666,999.0 | +1.37% |
| 2024-12-11 | $3.05 | $2.86 | $0.1899 | 2,199,990.0 | -3.64% |
| 2024-12-10 | $3.06 | $2.90 | $0.1588 | 2,298,565.0 | +2.37% |
| 2024-12-09 | $3.08 | $2.95 | $0.135 | 2,716,828.0 | -1.67% |
| 2024-12-06 | $3.04 | $2.85 | $0.195 | 2,366,615.0 | +5.26% |
| 2024-12-05 | $2.91 | $2.78 | $0.1306 | 2,475,907.0 | -1.72% |
| 2024-12-04 | $2.96 | $2.86 | $0.10 | 1,676,730.0 | -0.34% |
| 2024-12-03 | $3.04 | $2.89 | $0.155 | 1,892,807.0 | -3.96% |
| 2024-12-02 | $3.09 | $2.93 | $0.16 | 2,843,743.0 | +0.66% |
| 2024-11-29 | $3.05 | $2.95 | $0.10 | 2,441,036.0 | +0.33% |
| 2024-11-27 | $3.07 | $2.87 | $0.1971 | 4,277,841.0 | +6.01% |
| 2024-11-26 | $2.94 | $2.80 | $0.135 | 1,753,656.0 | -4.07% |
| 2024-11-25 | $3.02 | $2.80 | $0.22 | 2,517,623.0 | +6.88% |
| 2024-11-22 | $2.83 | $2.71 | $0.1199 | 1,800,558.0 | +1.47% |
Abcellera Biologics Inc 주식 (ABCL) 연도별 가격 이력
이 심층 분석에서는 Abcellera Biologics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abcellera Biologics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.09 | $2.62 | $0.47 | 41,364,528.0 | -5.32% |
| 2024-11 | $3.18 | $2.50 | $0.68 | 55,397,940.0 | +10.26% |
| 2024-10 | $2.92 | $2.41 | $0.51 | 40,266,779.0 | +5.00% |
| 2024-09 | $2.92 | $2.33 | $0.59 | 41,643,500.0 | +1.56% |
| 2024-08 | $3.33 | $2.40 | $0.93 | 40,538,999.0 | -21.47% |
| 2024-07 | $3.60 | $2.65 | $0.95 | 32,967,424.0 | +10.14% |
| 2024-06 | $4.07 | $2.71 | $1.36 | 38,568,101.0 | -24.49% |
| 2024-05 | $4.34 | $3.58 | $0.7598 | 32,285,675.0 | +3.70% |
| 2024-04 | $4.75 | $3.62 | $1.13 | 25,128,323.0 | -16.56% |
| 2024-03 | $5.26 | $4.27 | $0.99 | 24,711,789.0 | -10.30% |
| 2024-02 | $5.46 | $4.65 | $0.81 | 35,064,177.0 | -1.17% |
| 2024-01 | $6.05 | $4.81 | $1.25 | 28,466,610.0 | -10.51% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.98 | $4.47 | $1.51 | 30,784,094.0 | +21.23% |
| 2023-11 | $5.03 | $3.89 | $1.14 | 33,769,822.0 | +14.60% |
| 2023-10 | $4.60 | $3.87 | $0.73 | 33,835,800.0 | -10.65% |
| 2023-09 | $5.79 | $4.51 | $1.28 | 33,779,987.0 | -15.60% |
| 2023-08 | $7.73 | $5.37 | $2.36 | 46,506,589.0 | -29.50% |
| 2023-07 | $8.05 | $6.28 | $1.77 | 41,657,025.0 | +19.66% |
| 2023-06 | $7.67 | $6.31 | $1.36 | 86,645,903.0 | -7.32% |
| 2023-05 | $7.56 | $5.53 | $2.03 | 66,797,440.0 | +2.80% |
| 2023-04 | $7.64 | $6.60 | $1.04 | 27,536,109.0 | -10.08% |
| 2023-03 | $8.48 | $7.13 | $1.35 | 35,320,192.0 | -10.24% |
| 2023-02 | $11.38 | $8.23 | $3.14 | 36,779,250.0 | -20.23% |
| 2023-01 | $10.85 | $9.03 | $1.82 | 31,237,947.0 | +3.95% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.78 | $9.35 | $4.43 | 45,058,254.0 | -21.29% |
| 2022-11 | $14.97 | $11.32 | $3.65 | 45,616,905.0 | +8.79% |
| 2022-10 | $12.07 | $9.68 | $2.39 | 34,948,639.0 | +19.62% |
| 2022-09 | $11.57 | $9.09 | $2.48 | 31,513,760.0 | -7.40% |
| 2022-08 | $14.50 | $9.88 | $4.62 | 51,201,028.0 | +6.37% |
| 2022-07 | $12.00 | $9.87 | $2.13 | 33,658,697.0 | -5.73% |
| 2022-06 | $10.95 | $7.38 | $3.57 | 84,933,413.0 | +39.76% |
| 2022-05 | $8.57 | $5.42 | $3.15 | 47,129,387.0 | -0.65% |
| 2022-04 | $10.54 | $7.29 | $3.25 | 24,721,177.0 | -21.33% |
| 2022-03 | $10.22 | $7.35 | $2.87 | 40,024,047.0 | +11.94% |
| 2022-02 | $10.09 | $7.85 | $2.24 | 44,288,171.0 | -3.11% |
| 2022-01 | $14.79 | $7.42 | $7.37 | 45,155,779.0 | -37.13% |
2.88%
2.65%
자본화:
|
볼륨(24시간):