Stockscreener 앱 받기
5.71
0.35%
0.02
시간 외 거래:
5.75
0.04
+0.70%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $5.87 | $5.51 | $0.36 | 4,988,954.0 | +0.35% |
| 2026-07-30 | $5.72 | $5.35 | $0.37 | 4,320,259.0 | +5.57% |
| 2026-07-29 | $5.58 | $5.22 | $0.355 | 5,986,380.0 | +1.89% |
| 2026-07-28 | $5.38 | $4.98 | $0.405 | 6,065,720.0 | +0.76% |
| 2026-07-27 | $5.50 | $5.24 | $0.26 | 4,206,129.0 | -1.13% |
| 2026-07-24 | $5.74 | $5.29 | $0.45 | 6,255,871.0 | -6.35% |
| 2026-07-23 | $5.87 | $5.60 | $0.27 | 2,872,704.0 | -1.05% |
| 2026-07-22 | $6.06 | $5.71 | $0.35 | 2,532,212.0 | -4.02% |
| 2026-07-21 | $6.05 | $5.54 | $0.51 | 5,116,117.0 | +2.93% |
| 2026-07-20 | $6.47 | $5.79 | $0.685 | 6,328,385.0 | -10.29% |
| 2026-07-17 | $6.55 | $5.95 | $0.5979 | 4,221,652.0 | +4.95% |
| 2026-07-16 | $6.66 | $6.05 | $0.61 | 7,443,908.0 | -8.61% |
| 2026-07-15 | $6.93 | $6.62 | $0.31 | 3,725,643.0 | +0.00% |
| 2026-07-14 | $6.88 | $6.45 | $0.425 | 4,117,041.0 | +3.37% |
| 2026-07-13 | $6.76 | $6.40 | $0.365 | 4,008,629.0 | -4.12% |
| 2026-07-10 | $7.29 | $6.60 | $0.6864 | 7,233,610.0 | -6.72% |
| 2026-07-09 | $7.51 | $6.82 | $0.69 | 5,891,507.0 | +2.68% |
| 2026-07-08 | $7.70 | $7.04 | $0.66 | 9,372,806.0 | -7.67% |
| 2026-07-07 | $8.44 | $7.46 | $0.98 | 8,030,286.0 | -2.29% |
| 2026-07-06 | $8.15 | $7.45 | $0.70 | 6,286,580.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $8.44 | $4.98 | $3.46 | 130,398,049.0 | -27.26% |
| 2026-06 | $8.42 | $5.01 | $3.41 | 158,076,207.0 | +27.23% |
| 2026-05 | $6.24 | $3.94 | $2.30 | 187,158,374.0 | +48.67% |
| 2026-04 | $4.38 | $3.22 | $1.16 | 110,348,322.0 | +18.91% |
| 2026-03 | $3.83 | $3.23 | $0.6014 | 58,830,368.0 | -3.32% |
| 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% |
2.44%
0.02%
자본화:
|
볼륨(24시간):