Stockscreener 앱 받기
3.61
0.55%
-0.02
시간 외 거래:
3.65
0.04
+1.11%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $3.62 | $3.50 | $0.125 | 2,326,359.0 | -0.55% |
| 2026-03-04 | $3.76 | $3.60 | $0.1583 | 3,152,816.0 | -2.16% |
| 2026-03-03 | $3.79 | $3.59 | $0.195 | 4,584,473.0 | -2.88% |
| 2026-03-02 | $3.83 | $3.42 | $0.415 | 5,064,403.0 | +5.82% |
| 2026-02-27 | $3.62 | $3.36 | $0.26 | 5,289,999.0 | +0.56% |
| 2026-02-26 | $3.62 | $3.15 | $0.4695 | 6,534,945.0 | +12.54% |
| 2026-02-25 | $3.39 | $3.13 | $0.255 | 5,922,393.0 | -0.93% |
| 2026-02-24 | $3.27 | $3.06 | $0.21 | 4,874,701.0 | +6.27% |
| 2026-02-23 | $3.11 | $2.97 | $0.14 | 2,565,143.0 | -0.33% |
| 2026-02-20 | $3.18 | $2.96 | $0.215 | 4,667,351.0 | -5.59% |
| 2026-02-19 | $3.23 | $3.06 | $0.1727 | 1,997,556.0 | +2.88% |
| 2026-02-18 | $3.23 | $3.10 | $0.13 | 1,649,676.0 | -1.26% |
| 2026-02-17 | $3.19 | $3.00 | $0.19 | 2,872,874.0 | +2.26% |
| 2026-02-13 | $3.22 | $3.05 | $0.17 | 2,726,147.0 | +5.44% |
| 2026-02-12 | $3.20 | $2.93 | $0.27 | 3,794,412.0 | -6.07% |
| 2026-02-11 | $3.20 | $3.04 | $0.16 | 3,648,029.0 | -0.95% |
| 2026-02-10 | $3.28 | $3.14 | $0.14 | 1,923,455.0 | -1.86% |
| 2026-02-09 | $3.22 | $3.06 | $0.165 | 3,258,785.0 | +1.90% |
| 2026-02-06 | $3.17 | $2.88 | $0.2899 | 5,378,436.0 | +13.67% |
| 2026-02-05 | $3.21 | $2.75 | $0.465 | 11,023,362.0 | -14.98% |
| 2026-02-04 | $3.53 | $3.18 | $0.35 | 6,557,505.0 | -7.10% |
| 2026-02-03 | $3.69 | $3.41 | $0.28 | 4,690,025.0 | +0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.83 | $3.42 | $0.415 | 17,454,410.0 | +0.00% |
| 2026-02 | $3.69 | $2.75 | $0.945 | 85,510,639.0 | -0.28% |
| 2026-01 | $4.85 | $3.34 | $1.51 | 95,903,827.0 | +5.85% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.86 | $3.32 | $0.54 | 60,897,669.0 | -7.51% |
| 2025-11 | $5.60 | $3.33 | $2.27 | 100,358,007.0 | -32.79% |
| 2025-10 | $6.51 | $5.07 | $1.44 | 129,667,347.0 | +10.34% |
| 2025-09 | $5.11 | $3.83 | $1.28 | 96,425,428.0 | +20.33% |
| 2025-08 | $5.01 | $3.93 | $1.08 | 104,919,941.0 | -6.49% |
| 2025-07 | $5.82 | $3.28 | $2.54 | 143,124,962.0 | +30.32% |
| 2025-06 | $4.08 | $2.02 | $2.06 | 152,787,082.0 | +69.80% |
| 2025-05 | $2.62 | $1.94 | $0.685 | 84,675,212.0 | -22.61% |
| 2025-04 | $2.68 | $1.89 | $0.7894 | 88,843,755.0 | +17.04% |
| 2025-03 | $2.61 | $2.11 | $0.50 | 76,163,925.0 | -13.73% |
| 2025-02 | $3.60 | $2.31 | $1.29 | 85,797,905.0 | -18.45% |
| 2025-01 | $3.68 | $2.75 | $0.925 | 78,949,064.0 | +8.19% |
Abcellera Biologics Inc 주식 (ABCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.09 | $2.62 | $0.47 | 52,419,465.0 | -6.31% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):