Stockscreener 앱 받기
2.09
0.00%
0.00
시간 외 거래:
2.05
-0.04
-1.91%
Abcellera Biologics Inc 주식 (ABCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.10 | $1.93 | $0.17 | 4,829,113.0 | +0.00% |
| 2025-04-03 | $2.15 | $2.07 | $0.08 | 3,141,249.0 | -5.86% |
| 2025-04-02 | $2.24 | $2.02 | $0.22 | 4,065,643.0 | +6.22% |
| 2025-04-01 | $2.23 | $2.06 | $0.17 | 4,283,103.0 | -6.28% |
| 2025-03-31 | $2.26 | $2.17 | $0.09 | 3,411,129.0 | -3.46% |
| 2025-03-28 | $2.36 | $2.28 | $0.08 | 2,460,725.0 | -2.12% |
| 2025-03-27 | $2.42 | $2.29 | $0.13 | 2,768,757.0 | -2.48% |
| 2025-03-26 | $2.53 | $2.40 | $0.13 | 2,967,272.0 | -4.35% |
| 2025-03-25 | $2.60 | $2.45 | $0.15 | 4,132,105.0 | -2.32% |
| 2025-03-24 | $2.60 | $2.45 | $0.15 | 2,745,722.0 | +6.15% |
| 2025-03-21 | $2.47 | $2.32 | $0.15 | 3,715,992.0 | +2.52% |
| 2025-03-20 | $2.43 | $2.33 | $0.10 | 3,308,808.0 | -0.42% |
| 2025-03-19 | $2.43 | $2.32 | $0.11 | 3,665,195.0 | +1.70% |
| 2025-03-18 | $2.52 | $2.34 | $0.18 | 3,360,543.0 | -7.48% |
| 2025-03-17 | $2.55 | $2.40 | $0.1499 | 4,103,129.0 | +0.79% |
| 2025-03-14 | $2.60 | $2.45 | $0.145 | 4,444,813.0 | +5.00% |
| 2025-03-13 | $2.41 | $2.31 | $0.10 | 3,160,412.0 | +2.13% |
| 2025-03-12 | $2.36 | $2.26 | $0.10 | 2,653,191.0 | +5.38% |
| 2025-03-11 | $2.24 | $2.11 | $0.13 | 6,094,301.0 | +1.36% |
| 2025-03-10 | $2.33 | $2.17 | $0.16 | 5,609,714.0 | -5.58% |
| 2025-03-07 | $2.41 | $2.25 | $0.1597 | 4,297,096.0 | -2.10% |
| 2025-03-06 | $2.41 | $2.27 | $0.14 | 4,582,417.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.24 | $1.93 | $0.31 | 21,148,221.0 | -6.28% |
| 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% |
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% |
3.01%
자본화:
|
볼륨(24시간):